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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 5,480 | 5,480 | 5,260 | 5,270 | -180 | -3.3% | 41,400 |
| 2015/01/29 | 5,670 | 5,760 | 5,430 | 5,450 | -220 | -3.9% | 59,400 |
| 2015/01/28 | 5,430 | 5,690 | 5,350 | 5,670 | +170 | +3.1% | 85,100 |
| 2015/01/27 | 5,700 | 5,760 | 5,450 | 5,500 | -300 | -5.2% | 65,800 |
| 2015/01/26 | 5,960 | 6,150 | 5,600 | 5,800 | -10 | -0.2% | 197,800 |
| 2015/01/23 | 5,520 | 5,830 | 5,330 | 5,810 | +190 | +3.4% | 186,700 |
| 2015/01/22 | 5,210 | 5,790 | 5,070 | 5,620 | +590 | +11.7% | 316,000 |
| 2015/01/21 | 5,200 | 5,220 | 5,020 | 5,030 | -80 | -1.6% | 28,600 |
| 2015/01/20 | 4,865 | 5,210 | 4,855 | 5,110 | +235 | +4.8% | 78,200 |
| 2015/01/19 | 4,950 | 4,985 | 4,875 | 4,875 | -30 | -0.6% | 37,200 |
| 2015/01/16 | 4,960 | 5,050 | 4,850 | 4,905 | -95 | -1.9% | 47,800 |
| 2015/01/15 | 5,100 | 5,120 | 4,965 | 5,000 | -130 | -2.5% | 46,800 |
| 2015/01/14 | 5,150 | 5,390 | 5,120 | 5,130 | -50 | -1% | 48,700 |
| 2015/01/13 | 5,000 | 5,240 | 4,940 | 5,180 | +50 | +1% | 43,900 |
| 2015/01/09 | 5,410 | 5,420 | 5,020 | 5,130 | -250 | -4.6% | 79,700 |
| 2015/01/08 | 5,500 | 5,550 | 5,330 | 5,380 | -20 | -0.4% | 44,500 |
| 2015/01/07 | 5,540 | 5,580 | 5,380 | 5,400 | -100 | -1.8% | 43,500 |
| 2015/01/06 | 5,500 | 5,620 | 5,430 | 5,500 | -190 | -3.3% | 63,500 |
| 2015/01/05 | 5,560 | 5,750 | 5,450 | 5,690 | +190 | +3.5% | 81,000 |
| 2014/12/30 | 5,780 | 5,890 | 5,310 | 5,500 | -310 | -5.3% | 126,300 |
| 2014/12/29 | 5,620 | 6,160 | 5,620 | 5,810 | +130 | +2.3% | 222,800 |
| 2014/12/26 | 5,460 | 5,820 | 5,430 | 5,680 | +120 | +2.2% | 128,500 |
| 2014/12/25 | 5,200 | 5,770 | 5,140 | 5,560 | +290 | +5.5% | 231,000 |
| 2014/12/24 | 5,400 | 5,470 | 5,260 | 5,270 | -240 | -4.4% | 122,400 |
| 2014/12/22 | 5,580 | 5,680 | 5,400 | 5,510 | +20 | +0.4% | 115,000 |
| 2014/12/19 | 5,690 | 5,720 | 5,450 | 5,490 | -120 | -2.1% | 151,800 |
| 2014/12/18 | 5,780 | 5,840 | 5,500 | 5,610 | -20 | -0.4% | 220,000 |
| 2014/12/17 | 6,230 | 6,370 | 5,450 | 5,630 | -610 | -9.8% | 373,500 |
| 2014/12/16 | 6,920 | 7,240 | 6,170 | 6,240 | -830 | -11.7% | 564,900 |
| 2014/12/15 | 6,360 | 7,070 | 6,320 | 7,070 | +1,000 | +16.5% | 558,700 |
| 2014/12/12 | 6,600 | 6,620 | 5,970 | 6,070 | -360 | -5.6% | 200,600 |
| 2014/12/11 | 6,740 | 7,240 | 6,330 | 6,430 | -390 | -5.7% | 532,300 |
| 2014/12/10 | 6,320 | 6,900 | 6,300 | 6,820 | +300 | +4.6% | 294,800 |
| 2014/12/09 | 6,110 | 6,800 | 6,110 | 6,520 | +270 | +4.3% | 200,400 |
| 2014/12/08 | 6,390 | 6,490 | 6,190 | 6,250 | -220 | -3.4% | 100,200 |
| 2014/12/05 | 6,610 | 6,850 | 6,370 | 6,470 | +60 | +0.9% | 244,200 |
| 2014/12/04 | 6,520 | 6,540 | 6,170 | 6,410 | -60 | -0.9% | 144,600 |
| 2014/12/03 | 6,850 | 7,050 | 6,400 | 6,470 | -380 | -5.5% | 187,300 |
| 2014/12/02 | 7,080 | 7,370 | 6,840 | 6,850 | -140 | -2% | 296,600 |
| 2014/12/01 | 6,800 | 7,200 | 6,570 | 6,990 | +110 | +1.6% | 249,100 |
| 2014/11/28 | 7,250 | 7,330 | 6,720 | 6,880 | -220 | -3.1% | 317,300 |
| 2014/11/27 | 7,450 | 7,900 | 7,030 | 7,100 | -650 | -8.4% | 650,100 |
| 2014/11/26 | 8,460 | 9,170 | 7,650 | 7,750 | -840 | -9.8% | 2,462,700 |
| 2014/11/25 | 7,640 | 8,590 | 7,520 | 8,590 | +1,500 | +21.2% | 1,352,500 |
| 2014/11/21 | 5,900 | 7,090 | 5,840 | 7,090 | +1,000 | +16.4% | 1,244,700 |
| 2014/11/20 | 6,460 | 6,950 | 6,030 | 6,090 | -570 | -8.6% | 875,700 |
| 2014/11/19 | 6,660 | 6,660 | 6,250 | 6,660 | +1,000 | +17.7% | 734,000 |
| 2014/11/18 | 5,660 | 5,660 | 5,660 | 5,660 | +700 | +14.1% | 22,600 |
| 2014/11/17 | 4,880 | 5,010 | 4,630 | 4,960 | +90 | +1.8% | 107,600 |
| 2014/11/14 | 5,040 | 5,210 | 4,730 | 4,870 | -190 | -3.8% | 170,400 |
2401～
2450
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
