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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 6,120 | 6,230 | 6,110 | 6,130 | +20 | +0.3% | 91,900 |
| 2015/06/25 | 6,050 | 6,200 | 6,010 | 6,110 | +50 | +0.8% | 131,900 |
| 2015/06/24 | 6,180 | 6,180 | 6,030 | 6,060 | -50 | -0.8% | 105,500 |
| 2015/06/23 | 6,230 | 6,260 | 6,080 | 6,110 | -120 | -1.9% | 200,400 |
| 2015/06/22 | 6,090 | 6,320 | 5,970 | 6,230 | +300 | +5.1% | 327,500 |
| 2015/06/19 | 6,010 | 6,140 | 5,700 | 5,930 | -280 | -4.5% | 508,600 |
| 2015/06/18 | 6,440 | 6,550 | 6,210 | 6,210 | -280 | -4.3% | 328,000 |
| 2015/06/17 | 6,520 | 6,550 | 6,260 | 6,490 | +170 | +2.7% | 327,500 |
| 2015/06/16 | 6,700 | 6,790 | 6,150 | 6,320 | -280 | -4.2% | 424,800 |
| 2015/06/15 | 6,240 | 6,920 | 6,080 | 6,600 | -340 | -4.9% | 762,000 |
| 2015/06/12 | 7,060 | 7,180 | 6,910 | 6,940 | -220 | -3.1% | 332,100 |
| 2015/06/11 | 7,350 | 7,350 | 7,110 | 7,160 | -220 | -3% | 351,500 |
| 2015/06/10 | 7,180 | 7,410 | 7,130 | 7,380 | +290 | +4.1% | 622,000 |
| 2015/06/09 | 6,960 | 7,130 | 6,800 | 7,090 | +40 | +0.6% | 406,700 |
| 2015/06/08 | 7,100 | 7,150 | 6,990 | 7,050 | +230 | +3.4% | 332,100 |
| 2015/06/05 | 6,920 | 7,020 | 6,600 | 6,820 | -40 | -0.6% | 361,500 |
| 2015/06/04 | 6,900 | 7,090 | 6,840 | 6,860 | -50 | -0.7% | 246,400 |
| 2015/06/03 | 7,160 | 7,570 | 6,780 | 6,910 | -280 | -3.9% | 996,300 |
| 2015/06/02 | 6,580 | 7,430 | 6,520 | 7,190 | +680 | +10.4% | 1,475,500 |
| 2015/06/01 | 6,390 | 6,580 | 6,380 | 6,510 | +120 | +1.9% | 324,600 |
| 2015/05/29 | 6,240 | 6,420 | 6,170 | 6,390 | +210 | +3.4% | 328,200 |
| 2015/05/28 | 6,330 | 6,380 | 6,160 | 6,180 | -80 | -1.3% | 215,300 |
| 2015/05/27 | 6,180 | 6,430 | 6,150 | 6,260 | +80 | +1.3% | 356,500 |
| 2015/05/26 | 6,120 | 6,320 | 6,000 | 6,180 | -30 | -0.5% | 269,900 |
| 2015/05/25 | 5,990 | 6,340 | 5,930 | 6,210 | +360 | +6.2% | 465,500 |
| 2015/05/22 | 5,860 | 6,050 | 5,770 | 5,850 | -20 | -0.3% | 261,500 |
| 2015/05/21 | 6,180 | 6,300 | 5,800 | 5,870 | -110 | -1.8% | 583,400 |
| 2015/05/20 | 6,200 | 6,790 | 5,960 | 5,980 | -250 | -4% | 1,808,000 |
| 2015/05/19 | 5,680 | 6,310 | 5,560 | 6,230 | +490 | +8.5% | 808,600 |
| 2015/05/18 | 5,960 | 6,150 | 5,640 | 5,740 | -500 | -8% | 537,700 |
| 2015/05/15 | 6,300 | 6,450 | 5,810 | 6,240 | -90 | -1.4% | 698,400 |
| 2015/05/14 | 6,790 | 6,850 | 6,310 | 6,330 | -140 | -2.2% | 595,200 |
| 2015/05/13 | 6,420 | 6,800 | 6,310 | 6,470 | -100 | -1.5% | 860,400 |
| 2015/05/12 | 6,650 | 7,170 | 6,310 | 6,570 | -180 | -2.7% | 2,310,600 |
| 2015/05/11 | 5,780 | 6,750 | 5,570 | 6,750 | +1,000 | +17.4% | 1,852,800 |
| 2015/05/08 | 5,870 | 6,320 | 5,210 | 5,750 | +180 | +3.2% | 1,740,200 |
| 2015/05/07 | 5,100 | 5,570 | 5,070 | 5,570 | +700 | +14.4% | 970,800 |
| 2015/05/01 | 4,135 | 4,870 | 4,010 | 4,870 | +700 | +16.8% | 1,116,200 |
| 2015/04/30 | 4,375 | 4,560 | 4,060 | 4,170 | -205 | -4.7% | 437,900 |
| 2015/04/28 | 4,145 | 4,500 | 4,000 | 4,375 | +245 | +5.9% | 472,400 |
| 2015/04/27 | 4,120 | 4,570 | 4,045 | 4,130 | -8,490 | -67.3% | 438,000 |
| 2015/04/24 | 12,210 | 13,330 | 11,950 | 12,620 | +470 | +3.9% | 241,000 |
| 2015/04/23 | 13,350 | 13,890 | 11,910 | 12,150 | -1,080 | -8.2% | 258,300 |
| 2015/04/22 | 13,640 | 14,590 | 12,400 | 13,230 | +190 | +1.5% | 426,200 |
| 2015/04/21 | 16,850 | 17,500 | 13,040 | 13,040 | -3,410 | -20.7% | 611,700 |
| 2015/04/20 | 15,000 | 16,850 | 14,830 | 16,450 | +1,720 | +11.7% | 544,000 |
| 2015/04/17 | 12,510 | 15,750 | 12,450 | 14,730 | +1,700 | +13% | 680,000 |
| 2015/04/16 | 12,500 | 13,280 | 11,910 | 13,030 | +480 | +3.8% | 388,700 |
| 2015/04/15 | 12,780 | 13,130 | 12,270 | 12,550 | +620 | +5.2% | 682,900 |
| 2015/04/14 | 11,250 | 12,460 | 11,000 | 11,930 | +980 | +8.9% | 901,100 |
2301～
2350
件表示中 / 3267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 | 166,200円 | +38.5% | - | 0.00% | 32.17倍 | 2.62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 |
| パピレス | 89,500円 | +5.2% | +20.2% | 1.12% | 25.91倍 | 0.88倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＦＩＧ | 29,300円 | -11.3% | -53.0% | 1.71% | 32.23倍 | 0.91倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| システムディ | 140,800円 | +3.2% | +2.5% | 1.70% | 14.26倍 | 2.10倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ＣＥＨＤ | 58,500円 | +3.1% | +30.0% | 3.76% | 10.79倍 | 1.45倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
