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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,605 | 1,605 | 1,527 | 1,580 | -35 | -2.2% | 45,400 |
| 2024/05/31 | 1,597 | 1,636 | 1,597 | 1,615 | +20 | +1.3% | 11,200 |
| 2024/05/30 | 1,596 | 1,629 | 1,580 | 1,595 | -40 | -2.4% | 21,100 |
| 2024/05/29 | 1,696 | 1,696 | 1,635 | 1,635 | -56 | -3.3% | 18,900 |
| 2024/05/28 | 1,686 | 1,715 | 1,686 | 1,691 | +6 | +0.4% | 6,200 |
| 2024/05/27 | 1,683 | 1,694 | 1,661 | 1,685 | -10 | -0.6% | 9,600 |
| 2024/05/24 | 1,671 | 1,714 | 1,670 | 1,695 | -5 | -0.3% | 17,000 |
| 2024/05/23 | 1,713 | 1,723 | 1,682 | 1,700 | -12 | -0.7% | 11,600 |
| 2024/05/22 | 1,745 | 1,752 | 1,712 | 1,712 | -43 | -2.5% | 10,900 |
| 2024/05/21 | 1,772 | 1,797 | 1,742 | 1,755 | -3 | -0.2% | 16,400 |
| 2024/05/20 | 1,728 | 1,781 | 1,728 | 1,758 | +23 | +1.3% | 14,000 |
| 2024/05/17 | 1,720 | 1,740 | 1,701 | 1,735 | +27 | +1.6% | 7,800 |
| 2024/05/16 | 1,775 | 1,775 | 1,693 | 1,708 | -67 | -3.8% | 18,500 |
| 2024/05/15 | 1,780 | 1,783 | 1,732 | 1,775 | -8 | -0.4% | 18,700 |
| 2024/05/14 | 1,800 | 1,833 | 1,770 | 1,783 | -18 | -1% | 23,900 |
| 2024/05/13 | 1,782 | 1,809 | 1,777 | 1,801 | +19 | +1.1% | 7,900 |
| 2024/05/10 | 1,800 | 1,819 | 1,763 | 1,782 | -9 | -0.5% | 17,100 |
| 2024/05/09 | 1,840 | 1,853 | 1,791 | 1,791 | -89 | -4.7% | 25,700 |
| 2024/05/08 | 1,910 | 1,915 | 1,866 | 1,880 | ±0 | ±0% | 36,400 |
| 2024/05/07 | 1,756 | 1,881 | 1,744 | 1,880 | +184 | +10.8% | 73,600 |
| 2024/05/02 | 1,727 | 1,727 | 1,691 | 1,696 | -19 | -1.1% | 16,800 |
| 2024/05/01 | 1,670 | 1,716 | 1,660 | 1,715 | +29 | +1.7% | 13,500 |
| 2024/04/30 | 1,723 | 1,743 | 1,673 | 1,686 | -33 | -1.9% | 53,600 |
| 2024/04/26 | 1,770 | 1,770 | 1,710 | 1,719 | -51 | -2.9% | 13,700 |
| 2024/04/25 | 1,780 | 1,780 | 1,750 | 1,770 | -23 | -1.3% | 10,400 |
| 2024/04/24 | 1,800 | 1,813 | 1,780 | 1,793 | +16 | +0.9% | 16,600 |
| 2024/04/23 | 1,768 | 1,790 | 1,731 | 1,777 | +49 | +2.8% | 22,300 |
| 2024/04/22 | 1,710 | 1,738 | 1,703 | 1,728 | +28 | +1.6% | 23,700 |
| 2024/04/19 | 1,760 | 1,783 | 1,685 | 1,700 | -68 | -3.8% | 38,200 |
| 2024/04/18 | 1,746 | 1,800 | 1,725 | 1,768 | +22 | +1.3% | 20,300 |
| 2024/04/17 | 1,721 | 1,764 | 1,690 | 1,746 | +21 | +1.2% | 30,400 |
| 2024/04/16 | 1,669 | 1,768 | 1,668 | 1,725 | +38 | +2.3% | 72,600 |
| 2024/04/15 | 1,680 | 1,695 | 1,657 | 1,687 | -23 | -1.3% | 9,400 |
| 2024/04/12 | 1,745 | 1,745 | 1,702 | 1,710 | -20 | -1.2% | 13,500 |
| 2024/04/11 | 1,706 | 1,733 | 1,690 | 1,730 | +11 | +0.6% | 28,700 |
| 2024/04/10 | 1,766 | 1,772 | 1,698 | 1,719 | -23 | -1.3% | 36,200 |
| 2024/04/09 | 1,698 | 1,742 | 1,686 | 1,742 | +58 | +3.4% | 27,600 |
| 2024/04/08 | 1,656 | 1,700 | 1,610 | 1,684 | +49 | +3% | 72,500 |
| 2024/04/05 | 1,690 | 1,741 | 1,609 | 1,635 | -95 | -5.5% | 89,500 |
| 2024/04/04 | 1,788 | 1,823 | 1,730 | 1,730 | -54 | -3% | 67,800 |
| 2024/04/03 | 1,820 | 1,830 | 1,765 | 1,784 | -93 | -5% | 65,500 |
| 2024/04/02 | 1,940 | 1,940 | 1,850 | 1,877 | -86 | -4.4% | 68,100 |
| 2024/04/01 | 1,899 | 1,986 | 1,899 | 1,963 | +93 | +5% | 69,100 |
| 2024/03/29 | 1,878 | 1,917 | 1,869 | 1,870 | -8 | -0.4% | 23,000 |
| 2024/03/28 | 1,895 | 1,932 | 1,878 | 1,878 | -17 | -0.9% | 21,000 |
| 2024/03/27 | 1,929 | 1,929 | 1,893 | 1,895 | -54 | -2.8% | 24,400 |
| 2024/03/26 | 1,868 | 1,960 | 1,851 | 1,949 | +78 | +4.2% | 51,500 |
| 2024/03/25 | 1,874 | 1,927 | 1,868 | 1,871 | -3 | -0.2% | 64,600 |
| 2024/03/22 | 1,914 | 1,948 | 1,870 | 1,874 | -23 | -1.2% | 60,700 |
| 2024/03/21 | 2,000 | 2,015 | 1,871 | 1,897 | -106 | -5.3% | 124,200 |
301～
350
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
