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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/07 | 1,052 | 1,090 | 860 | 990 | -163 | -14.1% | 66,200 |
| 2013/06/06 | 1,251 | 1,322 | 1,134 | 1,153 | -147 | -11.3% | 27,200 |
| 2013/06/05 | 1,283 | 1,355 | 1,260 | 1,300 | ±0 | ±0% | 13,500 |
| 2013/06/04 | 1,235 | 1,324 | 1,213 | 1,300 | +35 | +2.8% | 23,700 |
| 2013/06/03 | 1,327 | 1,327 | 1,207 | 1,265 | -80 | -5.9% | 22,300 |
| 2013/05/31 | 1,342 | 1,400 | 1,308 | 1,345 | -12 | -0.9% | 28,900 |
| 2013/05/30 | 1,369 | 1,389 | 1,336 | 1,357 | -18 | -1.3% | 29,000 |
| 2013/05/29 | 1,339 | 1,390 | 1,328 | 1,375 | +35 | +2.6% | 21,300 |
| 2013/05/28 | 1,290 | 1,340 | 1,283 | 1,340 | +57 | +4.4% | 22,800 |
| 2013/05/27 | 1,390 | 1,390 | 1,251 | 1,283 | -77 | -5.7% | 31,500 |
| 2013/05/24 | 1,391 | 1,430 | 1,300 | 1,360 | -30 | -2.2% | 58,100 |
| 2013/05/23 | 1,550 | 1,560 | 1,355 | 1,390 | -144 | -9.4% | 71,300 |
| 2013/05/22 | 1,489 | 1,584 | 1,480 | 1,534 | -57 | -3.6% | 45,900 |
| 2013/05/21 | 1,675 | 1,678 | 1,515 | 1,591 | -134 | -7.8% | 135,600 |
| 2013/05/20 | 1,725 | 1,725 | 1,635 | 1,725 | +300 | +21.1% | 352,600 |
2951～
3000
件表示中 / 3449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 | 126,300円 | +12.1% | +37.6% | 0.00% | 20.73倍 | 1.92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 |
| アエリア | 33,500円 | +17.5% | - | 0.00% | 23.18倍 | 0.82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 |
| ＲＯＸＸ | 97,800円 | +30.0% | - | 0.00% | 6.15倍 | 69.76倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＡＩ ＣＲＯＳＳ | 172,000円 | +16.1% | +19.6% | 0.00% | 30.79倍 | 3.75倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| エルイズビー | 135,300円 | +30.5% | +733.3% | 0.00% | 60.29倍 | 3.93倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
