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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 1,349 | 1,470 | 1,348 | 1,455 | +110 | +8.2% | 23,900 |
| 2013/08/16 | 1,303 | 1,349 | 1,303 | 1,345 | ±0 | ±0% | 4,400 |
| 2013/08/15 | 1,308 | 1,345 | 1,290 | 1,345 | +40 | +3.1% | 8,600 |
| 2013/08/14 | 1,311 | 1,317 | 1,285 | 1,305 | +24 | +1.9% | 4,200 |
| 2013/08/13 | 1,254 | 1,323 | 1,254 | 1,281 | +31 | +2.5% | 7,700 |
| 2013/08/12 | 1,312 | 1,350 | 1,223 | 1,250 | -110 | -8.1% | 15,600 |
| 2013/08/09 | 1,400 | 1,439 | 1,320 | 1,360 | -57 | -4% | 17,700 |
| 2013/08/08 | 1,370 | 1,426 | 1,364 | 1,417 | +12 | +0.9% | 19,500 |
| 2013/08/07 | 1,393 | 1,439 | 1,360 | 1,405 | -25 | -1.7% | 26,300 |
| 2013/08/06 | 1,458 | 1,458 | 1,406 | 1,430 | +2 | +0.1% | 15,600 |
| 2013/08/05 | 1,367 | 1,520 | 1,353 | 1,428 | +48 | +3.5% | 64,100 |
| 2013/08/02 | 1,302 | 1,470 | 1,301 | 1,380 | +99 | +7.7% | 109,600 |
| 2013/08/01 | 1,273 | 1,330 | 1,250 | 1,281 | +23 | +1.8% | 29,000 |
| 2013/07/31 | 1,247 | 1,278 | 1,225 | 1,258 | +11 | +0.9% | 16,600 |
| 2013/07/30 | 1,227 | 1,285 | 1,227 | 1,247 | +22 | +1.8% | 15,200 |
| 2013/07/29 | 1,280 | 1,310 | 1,180 | 1,225 | -115 | -8.6% | 46,200 |
| 2013/07/26 | 1,280 | 1,340 | 1,240 | 1,340 | +90 | +7.2% | 60,100 |
| 2013/07/25 | 1,290 | 1,290 | 1,220 | 1,250 | +20 | +1.6% | 25,100 |
| 2013/07/24 | 1,140 | 1,230 | 1,140 | 1,230 | +87 | +7.6% | 20,400 |
| 2013/07/23 | 1,106 | 1,200 | 1,106 | 1,143 | +17 | +1.5% | 14,600 |
| 2013/07/22 | 1,165 | 1,165 | 1,125 | 1,126 | -36 | -3.1% | 7,500 |
| 2013/07/19 | 1,224 | 1,224 | 1,089 | 1,162 | -59 | -4.8% | 11,100 |
| 2013/07/18 | 1,247 | 1,247 | 1,200 | 1,221 | -18 | -1.5% | 5,300 |
| 2013/07/17 | 1,254 | 1,254 | 1,222 | 1,239 | -10 | -0.8% | 12,200 |
| 2013/07/16 | 1,230 | 1,259 | 1,230 | 1,249 | +35 | +2.9% | 8,200 |
| 2013/07/12 | 1,211 | 1,230 | 1,184 | 1,214 | -22 | -1.8% | 13,000 |
| 2013/07/11 | 1,156 | 1,340 | 1,156 | 1,236 | +80 | +6.9% | 52,900 |
| 2013/07/10 | 1,180 | 1,181 | 1,147 | 1,156 | -30 | -2.5% | 12,000 |
| 2013/07/09 | 1,219 | 1,219 | 1,086 | 1,186 | -14 | -1.2% | 15,700 |
| 2013/07/08 | 1,219 | 1,238 | 1,200 | 1,200 | +20 | +1.7% | 21,300 |
| 2013/07/05 | 1,180 | 1,235 | 1,145 | 1,180 | -30 | -2.5% | 16,900 |
| 2013/07/04 | 1,230 | 1,270 | 1,174 | 1,210 | -76 | -5.9% | 28,400 |
| 2013/07/03 | 1,123 | 1,350 | 1,050 | 1,286 | +163 | +14.5% | 56,800 |
| 2013/07/02 | 1,089 | 1,150 | 1,082 | 1,123 | +90 | +8.7% | 18,700 |
| 2013/07/01 | 1,021 | 1,045 | 1,008 | 1,033 | +26 | +2.6% | 11,300 |
| 2013/06/28 | 977 | 1,021 | 977 | 1,007 | +40 | +4.1% | 14,800 |
| 2013/06/27 | 902 | 978 | 870 | 967 | +35 | +3.8% | 36,800 |
| 2013/06/26 | 1,005 | 1,015 | 915 | 932 | -58 | -5.9% | 19,000 |
| 2013/06/25 | 1,060 | 1,064 | 976 | 990 | -85 | -7.9% | 15,600 |
| 2013/06/24 | 1,040 | 1,103 | 1,032 | 1,075 | +47 | +4.6% | 17,400 |
| 2013/06/21 | 1,005 | 1,031 | 985 | 1,028 | +4 | +0.4% | 19,000 |
| 2013/06/20 | 1,016 | 1,072 | 1,013 | 1,024 | -38 | -3.6% | 18,500 |
| 2013/06/19 | 1,130 | 1,130 | 1,062 | 1,062 | -28 | -2.6% | 22,900 |
| 2013/06/18 | 1,180 | 1,185 | 1,070 | 1,090 | -110 | -9.2% | 54,500 |
| 2013/06/17 | 1,235 | 1,260 | 1,156 | 1,200 | -70 | -5.5% | 27,200 |
| 2013/06/14 | 1,295 | 1,300 | 1,200 | 1,270 | +20 | +1.6% | 23,300 |
| 2013/06/13 | 1,260 | 1,277 | 1,210 | 1,250 | -10 | -0.8% | 10,500 |
| 2013/06/12 | 1,170 | 1,260 | 1,150 | 1,260 | +27 | +2.2% | 31,100 |
| 2013/06/11 | 1,179 | 1,275 | 1,170 | 1,233 | +109 | +9.7% | 47,900 |
| 2013/06/10 | 1,120 | 1,125 | 1,050 | 1,124 | +134 | +13.5% | 20,300 |
2851～
2900
件表示中 / 3364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 | 109,400円 | +12.1% | +37.6% | 0.00% | 17.95倍 | 1.58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 |
| ケイブ | 91,600円 | +10.8% | -22.8% | 1.09% | 6.14倍 | 1.03倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| フィスコ | 13,300円 | +2.3% | - | 0.00% | 204.62倍 | 26.03倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ガーラ | 21,500円 | +40.4% | - | 0.00% | - | 6.22倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| アエリア | 25,400円 | +17.5% | - | 0.00% | 17.68倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
