東証マザーズ

株価

(06/28)
5,550.0
前日比 -300.0(-5.13%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

モルフォの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/28 5,800.0 5,800.0 5,430.0 5,550.0 5,550.0 276,100
2017/06/27 6,100.0 6,100.0 5,640.0 5,850.0 5,850.0 245,000
2017/06/26 6,040.0 6,120.0 6,000.0 6,100.0 6,100.0 160,700
2017/06/23 5,880.0 6,020.0 5,770.0 5,960.0 5,960.0 308,400
2017/06/22 5,740.0 5,870.0 5,710.0 5,840.0 5,840.0 139,100
2017/06/21 5,550.0 5,720.0 5,410.0 5,690.0 5,690.0 144,100
2017/06/20 5,580.0 5,670.0 5,560.0 5,600.0 5,600.0 122,500
2017/06/19 5,690.0 5,720.0 5,630.0 5,670.0 5,670.0 98,700
2017/06/16 5,740.0 5,790.0 5,630.0 5,680.0 5,680.0 96,200
2017/06/15 5,670.0 5,810.0 5,640.0 5,710.0 5,710.0 160,900
2017/06/14 5,550.0 5,710.0 5,540.0 5,650.0 5,650.0 204,500
2017/06/13 5,290.0 5,610.0 5,260.0 5,570.0 5,570.0 327,400
2017/06/12 5,410.0 5,420.0 5,240.0 5,330.0 5,330.0 352,300
2017/06/09 5,010.0 5,010.0 4,805.0 4,940.0 4,940.0 106,800
2017/06/08 5,090.0 5,110.0 4,900.0 4,960.0 4,960.0 142,600
2017/06/07 4,860.0 5,060.0 4,840.0 5,060.0 5,060.0 181,000
2017/06/06 4,840.0 4,880.0 4,765.0 4,860.0 4,860.0 91,300
2017/06/05 4,860.0 4,890.0 4,790.0 4,840.0 4,840.0 101,800
2017/06/02 4,845.0 4,870.0 4,690.0 4,830.0 4,830.0 163,100
2017/06/01 4,605.0 4,830.0 4,575.0 4,760.0 4,760.0 239,000
2017/05/31 4,560.0 4,680.0 4,505.0 4,535.0 4,535.0 74,600
2017/05/30 4,530.0 4,585.0 4,500.0 4,525.0 4,525.0 38,100
2017/05/29 4,515.0 4,630.0 4,485.0 4,535.0 4,535.0 55,700
2017/05/26 4,510.0 4,555.0 4,455.0 4,515.0 4,515.0 33,000
2017/05/25 4,530.0 4,625.0 4,490.0 4,490.0 4,490.0 69,200
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/28 13.65 57.32 7.71 --- 5,550.0 5,550.0 276,100
2017/06/27 14.39 60.42 8.13 --- 5,850.0 5,850.0 245,000
2017/06/26 15.00 63.00 8.48 --- 6,100.0 6,100.0 160,700
2017/06/23 14.66 61.55 8.28 --- 5,960.0 5,960.0 308,400
2017/06/22 14.36 60.31 8.12 --- 5,840.0 5,840.0 139,100
2017/06/21 13.99 58.76 7.91 --- 5,690.0 5,690.0 144,100
2017/06/20 13.77 57.83 7.78 --- 5,600.0 5,600.0 122,500
2017/06/19 13.94 58.55 7.88 --- 5,670.0 5,670.0 98,700
2017/06/16 13.97 58.65 7.89 --- 5,680.0 5,680.0 96,200
2017/06/15 14.04 58.96 7.93 --- 5,710.0 5,710.0 160,900
2017/06/14 13.89 58.34 7.85 --- 5,650.0 5,650.0 204,500
2017/06/13 13.70 57.52 7.74 --- 5,570.0 5,570.0 327,400
2017/06/12 13.11 55.04 7.41 --- 5,330.0 5,330.0 352,300
2017/06/09 12.15 51.01 6.86 --- 4,940.0 4,940.0 106,800
2017/06/08 12.20 51.22 6.89 --- 4,960.0 4,960.0 142,600
2017/06/07 12.44 52.25 7.03 --- 5,060.0 5,060.0 181,000
2017/06/06 11.95 50.19 6.75 --- 4,860.0 4,860.0 91,300
2017/06/05 11.90 49.98 6.72 --- 4,840.0 4,840.0 101,800
2017/06/02 11.88 49.88 6.71 --- 4,830.0 4,830.0 163,100
2017/06/01 11.70 49.15 6.61 --- 4,760.0 4,760.0 239,000
2017/05/31 11.15 46.83 6.30 --- 4,535.0 4,535.0 74,600
2017/05/30 11.13 46.73 6.29 --- 4,525.0 4,525.0 38,100
2017/05/29 11.15 46.83 6.30 --- 4,535.0 4,535.0 55,700
2017/05/26 11.10 46.62 6.27 --- 4,515.0 4,515.0 33,000
2017/05/25 11.04 46.36 6.24 --- 4,490.0 4,490.0 69,200
« 前へ 1
モルフォの株価時系列データ
【3653】モルフォ
あなたの予想を投稿してみましょう
メニュー
モルフォの関連ワード
最新24時間の予想傾向(%)
買い優勢
+5.1%(前日比)

予想投稿数 比率(%)

63.2 36.8
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,130.41

-94.68

TOPIX

1,614.37

-4.65

JASDAQ

143.78

-1.83

米ドル/円

112.31

-0.01

ユーロ/円

127.82

+0.04

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック