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 |
|---|---|---|---|---|---|---|---|
| 2011/09/21 | 1,133.3 | 1,136.7 | 1,070 | 1,086.7 | -95 | -8% | 153,600 |
| 2011/09/20 | 1,240 | 1,241.7 | 1,178.3 | 1,181.7 | -93.3 | -7.3% | 79,200 |
| 2011/09/16 | 1,293.3 | 1,300 | 1,266.7 | 1,275 | +5 | +0.4% | 77,700 |
| 2011/09/15 | 1,333.3 | 1,346.7 | 1,270 | 1,270 | -16.7 | -1.3% | 57,900 |
| 2011/09/14 | 1,401.7 | 1,450 | 1,268.3 | 1,286.7 | -80 | -5.9% | 155,400 |
| 2011/09/13 | 1,361.7 | 1,405 | 1,263.3 | 1,366.7 | +26.7 | +2% | 169,500 |
| 2011/09/12 | 1,403.3 | 1,463.3 | 1,318.3 | 1,340 | -156.7 | -10.5% | 195,300 |
| 2011/09/09 | 1,571.7 | 1,591.7 | 1,483.3 | 1,496.7 | -116.7 | -7.2% | 135,300 |
| 2011/09/08 | 1,733.3 | 1,733.3 | 1,583.3 | 1,613.3 | -80 | -4.7% | 93,000 |
| 2011/09/07 | 1,733.3 | 1,746.7 | 1,683.3 | 1,693.3 | -6.7 | -0.4% | 62,400 |
| 2011/09/06 | 1,773.3 | 1,813.3 | 1,696.7 | 1,700 | -83.3 | -4.7% | 77,100 |
| 2011/09/05 | 1,800 | 1,840 | 1,750 | 1,783.3 | -216.7 | -10.8% | 203,700 |
| 2011/09/02 | 1,973.3 | 2,033.3 | 1,923.3 | 2,000 | -6.7 | -0.3% | 71,400 |
| 2011/09/01 | 2,016.7 | 2,030 | 1,950 | 2,006.7 | +46.7 | +2.4% | 98,700 |
| 2011/08/31 | 2,066.7 | 2,076.7 | 1,943.3 | 1,960 | -83.3 | -4.1% | 73,800 |
| 2011/08/30 | 1,953.3 | 2,050 | 1,953.3 | 2,043.3 | +123.3 | +6.4% | 110,700 |
| 2011/08/29 | 1,833.3 | 1,950 | 1,790 | 1,920 | +103.3 | +5.7% | 97,800 |
| 2011/08/26 | 1,816.7 | 1,840 | 1,736.7 | 1,816.7 | +26.7 | +1.5% | 43,200 |
| 2011/08/25 | 1,783.3 | 1,850 | 1,726.7 | 1,790 | +46.7 | +2.7% | 76,800 |
| 2011/08/24 | 1,900 | 1,916.7 | 1,666.7 | 1,743.3 | -126.7 | -6.8% | 156,600 |
| 2011/08/23 | 1,993.3 | 2,016.7 | 1,833.3 | 1,870 | -90 | -4.6% | 119,100 |
| 2011/08/22 | 2,026.7 | 2,063.3 | 1,960 | 1,960 | -56.7 | -2.8% | 67,200 |
| 2011/08/19 | 2,010 | 2,093.3 | 1,983.3 | 2,016.7 | -60 | -2.9% | 133,200 |
| 2011/08/18 | 2,106.7 | 2,200 | 2,076.7 | 2,076.7 | ±0 | ±0% | 143,700 |
| 2011/08/17 | 2,150 | 2,156.7 | 2,070 | 2,076.7 | -76.7 | -3.6% | 110,700 |
| 2011/08/16 | 2,216.7 | 2,283.3 | 2,143.3 | 2,153.3 | -40 | -1.8% | 267,000 |
| 2011/08/15 | 2,100 | 2,230 | 2,076.7 | 2,193.3 | +143.3 | +7% | 455,100 |
| 2011/08/12 | 2,100 | 2,146.7 | 2,026.7 | 2,050 | -16.7 | -0.8% | 187,500 |
| 2011/08/11 | 1,940 | 2,086.7 | 1,906.7 | 2,066.7 | +26.7 | +1.3% | 292,800 |
| 2011/08/10 | 2,066.7 | 2,126.7 | 1,983.3 | 2,040 | +63.3 | +3.2% | 379,200 |
| 2011/08/09 | 1,856.7 | 2,000 | 1,651.7 | 1,976.7 | +53.3 | +2.8% | 532,800 |
| 2011/08/08 | 2,130 | 2,216.7 | 1,866.7 | 1,923.3 | -233.3 | -10.8% | 335,400 |
| 2011/08/05 | 2,083.3 | 2,276.7 | 2,083.3 | 2,156.7 | -26.7 | -1.2% | 402,900 |
| 2011/08/04 | 2,426.7 | 2,460 | 2,160 | 2,183.3 | -200 | -8.4% | 677,100 |
| 2011/08/03 | 2,506.7 | 2,600 | 2,383.3 | 2,383.3 | -123.3 | -4.9% | 666,900 |
| 2011/08/02 | 2,416.7 | 2,646.7 | 2,386.7 | 2,506.7 | +40 | +1.6% | 1,338,000 |
| 2011/08/01 | 2,283.3 | 2,530 | 2,223.3 | 2,466.7 | +270 | +12.3% | 1,565,400 |
| 2011/07/29 | 2,300 | 2,560 | 2,076.7 | 2,196.7 | -70 | -3.1% | 2,163,900 |
| 2011/07/28 | 1,960 | 2,266.7 | 1,916.7 | 2,266.7 | +333.3 | +17.2% | 1,657,800 |
| 2011/07/27 | 1,970 | 2,073.3 | 1,833.3 | 1,933.3 | -103.3 | -5.1% | 958,500 |
| 2011/07/26 | 2,166.7 | 2,266.7 | 2,016.7 | 2,036.7 | -100 | -4.7% | 1,928,400 |
| 2011/07/25 | 2,033.3 | 2,136.7 | 1,923.3 | 2,136.7 | +333.3 | +18.5% | 1,647,300 |
| 2011/07/22 | 1,613.3 | 1,833.3 | 1,521.7 | 1,803.3 | - | - | 2,436,900 |
| 2011/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
3451～
3494
件表示中 / 3494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 | 97,500円 | 0.0% | -79.9% | 0.00% | - | 1.48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 |
| ビザスク | 58,400円 | +9.1% | -14.5% | 0.00% | 11.27倍 | 5.74倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| Ｃマネジメント | 264,700円 | +7.2% | +11.3% | 1.89% | 13.06倍 | 1.51倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ｆｏｎｆｕｎ | 75,500円 | +50.5% | +18.4% | 0.00% | 27.39倍 | 5.65倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ＤＬＥ | 12,300円 | +7.2% | - | 0.00% | 28.15倍 | 2.96倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
