モルフォの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/01 | 6,130 | 6,130 | 5,730 | 5,800 | -30 | -0.5% | 416,900 |
| 2016/06/30 | 5,950 | 6,290 | 5,820 | 5,830 | +280 | +5% | 726,300 |
| 2016/06/29 | 5,390 | 5,950 | 5,350 | 5,550 | +300 | +5.7% | 555,400 |
| 2016/06/28 | 5,010 | 5,330 | 4,950 | 5,250 | +130 | +2.5% | 292,700 |
| 2016/06/27 | 5,180 | 5,390 | 4,965 | 5,120 | +40 | +0.8% | 400,600 |
| 2016/06/24 | 5,960 | 5,980 | 4,660 | 5,080 | -580 | -10.2% | 827,700 |
| 2016/06/23 | 5,380 | 5,750 | 5,360 | 5,660 | +140 | +2.5% | 251,500 |
| 2016/06/22 | 5,510 | 5,780 | 5,450 | 5,520 | +60 | +1.1% | 418,600 |
| 2016/06/21 | 5,500 | 5,640 | 5,360 | 5,460 | -90 | -1.6% | 379,400 |
| 2016/06/20 | 5,400 | 6,100 | 5,370 | 5,550 | +430 | +8.4% | 1,023,500 |
| 2016/06/17 | 5,400 | 5,500 | 4,895 | 5,120 | -110 | -2.1% | 635,400 |
| 2016/06/16 | 5,820 | 5,900 | 5,040 | 5,230 | -780 | -13% | 672,200 |
| 2016/06/15 | 5,890 | 6,170 | 5,610 | 6,010 | +20 | +0.3% | 612,900 |
| 2016/06/14 | 6,820 | 6,830 | 5,990 | 5,990 | -1,000 | -14.3% | 630,100 |
| 2016/06/13 | 7,200 | 7,250 | 6,780 | 6,990 | -1,010 | -12.6% | 679,900 |
| 2016/06/10 | 8,280 | 8,300 | 7,860 | 8,000 | -130 | -1.6% | 339,300 |
| 2016/06/09 | 7,970 | 8,400 | 7,900 | 8,130 | +180 | +2.3% | 437,900 |
| 2016/06/08 | 7,920 | 7,970 | 7,780 | 7,950 | +70 | +0.9% | 207,600 |
| 2016/06/07 | 8,100 | 8,130 | 7,860 | 7,880 | -150 | -1.9% | 196,500 |
| 2016/06/06 | 7,950 | 8,130 | 7,820 | 8,030 | -120 | -1.5% | 199,200 |
| 2016/06/03 | 7,910 | 8,170 | 7,720 | 8,150 | +320 | +4.1% | 266,400 |
| 2016/06/02 | 7,950 | 8,280 | 7,620 | 7,830 | -210 | -2.6% | 339,200 |
| 2016/06/01 | 8,350 | 8,580 | 8,020 | 8,040 | -180 | -2.2% | 453,700 |
| 2016/05/31 | 8,200 | 8,270 | 7,910 | 8,220 | +50 | +0.6% | 439,600 |
| 2016/05/30 | 7,650 | 8,600 | 7,640 | 8,170 | +670 | +8.9% | 695,700 |
| 2016/05/27 | 7,610 | 7,750 | 7,480 | 7,500 | -160 | -2.1% | 202,900 |
| 2016/05/26 | 7,770 | 7,830 | 7,180 | 7,660 | +20 | +0.3% | 425,300 |
| 2016/05/25 | 7,730 | 7,850 | 7,450 | 7,640 | +230 | +3.1% | 426,000 |
| 2016/05/24 | 8,000 | 8,060 | 7,410 | 7,410 | -630 | -7.8% | 510,100 |
| 2016/05/23 | 8,230 | 8,350 | 7,840 | 8,040 | -190 | -2.3% | 326,300 |
| 2016/05/20 | 8,430 | 8,690 | 7,900 | 8,230 | -140 | -1.7% | 540,500 |
| 2016/05/19 | 8,400 | 8,730 | 8,100 | 8,370 | +370 | +4.6% | 530,500 |
| 2016/05/18 | 9,620 | 9,800 | 8,000 | 8,000 | -1,500 | -15.8% | 988,700 |
| 2016/05/17 | 8,900 | 9,630 | 8,880 | 9,500 | +410 | +4.5% | 400,000 |
| 2016/05/16 | 9,570 | 9,700 | 8,970 | 9,090 | -630 | -6.5% | 452,200 |
| 2016/05/13 | 9,800 | 9,990 | 9,400 | 9,720 | -200 | -2% | 407,800 |
| 2016/05/12 | 10,200 | 10,320 | 9,850 | 9,920 | -330 | -3.2% | 440,000 |
| 2016/05/11 | 9,750 | 10,290 | 9,700 | 10,250 | +460 | +4.7% | 552,600 |
| 2016/05/10 | 10,200 | 10,410 | 9,760 | 9,790 | -330 | -3.3% | 547,900 |
| 2016/05/09 | 10,100 | 10,330 | 9,700 | 10,120 | +250 | +2.5% | 779,600 |
| 2016/05/06 | 9,230 | 9,980 | 9,170 | 9,870 | +880 | +9.8% | 984,700 |
| 2016/05/02 | 8,680 | 9,140 | 8,570 | 8,990 | -50 | -0.6% | 664,900 |
| 2016/04/28 | 9,620 | 9,640 | 8,560 | 9,040 | -430 | -4.5% | 637,300 |
| 2016/04/27 | 9,670 | 9,780 | 9,220 | 9,470 | -50 | -0.5% | 390,700 |
| 2016/04/26 | 9,700 | 10,260 | 9,250 | 9,520 | -590 | -5.8% | 792,600 |
| 2016/04/25 | 10,480 | 10,850 | 10,110 | 10,110 | -510 | -4.8% | 703,500 |
| 2016/04/22 | 10,710 | 11,080 | 10,100 | 10,620 | +120 | +1.1% | 1,408,000 |
| 2016/04/21 | 10,150 | 10,880 | 9,730 | 10,500 | +970 | +10.2% | 2,566,000 |
| 2016/04/20 | 8,830 | 10,060 | 8,810 | 9,530 | +970 | +11.3% | 2,708,800 |
| 2016/04/19 | 8,220 | 8,700 | 8,160 | 8,560 | +560 | +7% | 708,700 |
2151～
2200
件表示中 / 3365件
類似銘柄と比較する
現在ご覧いただいている「モルフォ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| モルフォ | 107,600円 | +12.1% | +37.6% | 0.00% | 17.65倍 | 1.55倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| システムソフト | 7,000円 | -9.8% | - | 0.00% | 116.67倍 | 1.37倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| ＡＲアドバン | 172,800円 | +10.0% | +29.5% | 0.00% | 17.18倍 | 3.19倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| アエリア | 24,700円 | +17.5% | - | 0.00% | 17.19倍 | 0.62倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ＢＢＳｅｃ | 127,500円 | +11.2% | +9.5% | 0.78% | 11.15倍 | 2.63倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
市場注目の銘柄
チャート関連のコラム
