エムティジェネックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 129 | 134 | 129 | 134 | +3 | +2.3% | 7,000 |
| 2010/06/23 | 131 | 131 | 131 | 131 | - | - | 4,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 129 | 129 | 129 | 129 | +3 | +2.4% | 1,000 |
| 2010/06/18 | 126 | 126 | 126 | 126 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 126 | 126 | 126 | 126 | -1 | -0.8% | 2,000 |
| 2010/06/16 | 127 | 128 | 126 | 127 | +1 | +0.8% | 4,000 |
| 2010/06/15 | 132 | 132 | 126 | 126 | -1 | -0.8% | 20,000 |
| 2010/06/14 | 127 | 127 | 127 | 127 | +5 | +4.1% | 4,000 |
| 2010/06/11 | 121 | 122 | 120 | 122 | +2 | +1.7% | 7,000 |
| 2010/06/10 | 120 | 120 | 120 | 120 | - | - | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 123 | 123 | 120 | 120 | -2 | -1.6% | 4,000 |
| 2010/06/07 | 122 | 122 | 122 | 122 | -2 | -1.6% | 1,000 |
| 2010/06/04 | 124 | 124 | 124 | 124 | +1 | +0.8% | 1,000 |
| 2010/06/03 | 123 | 123 | 123 | 123 | - | - | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 122 | 122 | 122 | 122 | ±0 | ±0% | 2,000 |
| 2010/05/31 | 122 | 122 | 122 | 122 | -1 | -0.8% | 2,000 |
| 2010/05/28 | 124 | 126 | 123 | 123 | - | - | 3,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 120 | 126 | 116 | 126 | +1 | +0.8% | 28,000 |
| 2010/05/25 | 126 | 126 | 123 | 125 | -1 | -0.8% | 16,000 |
| 2010/05/24 | 125 | 126 | 124 | 126 | +4 | +3.3% | 5,000 |
| 2010/05/21 | 122 | 125 | 122 | 122 | ±0 | ±0% | 7,000 |
| 2010/05/20 | 118 | 125 | 118 | 122 | ±0 | ±0% | 44,000 |
| 2010/05/19 | 130 | 130 | 122 | 122 | -8 | -6.2% | 7,000 |
| 2010/05/18 | 130 | 133 | 122 | 130 | +3 | +2.4% | 19,000 |
| 2010/05/17 | 133 | 133 | 127 | 127 | - | - | 12,000 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 128 | 131 | 128 | 131 | -4 | -3% | 12,000 |
| 2010/05/12 | 132 | 135 | 132 | 135 | -5 | -3.6% | 5,000 |
| 2010/05/11 | 137 | 140 | 137 | 140 | +3 | +2.2% | 5,000 |
| 2010/05/10 | 135 | 137 | 135 | 137 | +2 | +1.5% | 3,000 |
| 2010/05/07 | 128 | 136 | 121 | 135 | -3 | -2.2% | 78,000 |
| 2010/05/06 | 148 | 148 | 135 | 138 | -19 | -12.1% | 92,000 |
| 2010/04/30 | 160 | 164 | 157 | 157 | -1 | -0.6% | 63,000 |
| 2010/04/28 | 145 | 164 | 145 | 158 | +11 | +7.5% | 113,000 |
| 2010/04/27 | 147 | 147 | 144 | 147 | +1 | +0.7% | 39,000 |
| 2010/04/26 | 139 | 147 | 139 | 146 | +10 | +7.4% | 56,000 |
| 2010/04/23 | 128 | 144 | 128 | 136 | +11 | +8.8% | 82,000 |
| 2010/04/22 | 127 | 127 | 124 | 125 | +4 | +3.3% | 13,000 |
| 2010/04/21 | 123 | 123 | 119 | 121 | ±0 | ±0% | 20,000 |
| 2010/04/20 | 120 | 123 | 120 | 121 | +1 | +0.8% | 6,000 |
| 2010/04/19 | 121 | 121 | 120 | 120 | -5 | -4% | 2,000 |
| 2010/04/16 | 127 | 127 | 125 | 125 | -3 | -2.3% | 5,000 |
| 2010/04/15 | 128 | 129 | 125 | 128 | ±0 | ±0% | 18,000 |
| 2010/04/14 | 128 | 128 | 128 | 128 | +1 | +0.8% | 11,000 |
| 2010/04/13 | 127 | 127 | 125 | 127 | +2 | +1.6% | 11,000 |
| 2010/04/12 | 125 | 128 | 125 | 125 | +1 | +0.8% | 18,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ＭＴジェネック」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＴジェネック | 261,700円 | +1.9% | -25.4% | 1.53% | 14.09倍 | 0.72倍 |
|
森トラスト傘下。オフィスビルなどのリニューアル工事が主力。駐車場の受託運営管理も柱 |
| Ｇ－ＦＡＣ | 45,800円 | +11.8% | - | 0.00% | - | 1.78倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
| アズ企画 | 241,800円 | +13.0% | +25.6% | 0.83% | 7.23倍 | 1.16倍 |
|
１都３県中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| ＬｉｖｅｎｕｐＧ | - | +12.3% | -52.5% | - | - | - |
|
- |
| エリアクエスト | 15,500円 | 0.0% | +0.4% | 1.94% | 18.86倍 | 1.67倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
市場注目の銘柄
チャート関連のコラム
