ＭＲＴ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 859 | 859 | 842 | 843 | -13 | -1.5% | 22,400 |
| 2024/02/21 | 870 | 871 | 856 | 856 | -23 | -2.6% | 20,900 |
| 2024/02/20 | 901 | 901 | 876 | 879 | -19 | -2.1% | 12,100 |
| 2024/02/19 | 884 | 900 | 871 | 898 | +14 | +1.6% | 24,500 |
| 2024/02/16 | 861 | 910 | 842 | 884 | +23 | +2.7% | 49,700 |
| 2024/02/15 | 815 | 900 | 815 | 861 | -104 | -10.8% | 294,600 |
| 2024/02/14 | 981 | 989 | 956 | 965 | -29 | -2.9% | 42,200 |
| 2024/02/13 | 970 | 995 | 951 | 994 | +25 | +2.6% | 34,100 |
| 2024/02/09 | 968 | 969 | 954 | 969 | +3 | +0.3% | 8,200 |
| 2024/02/08 | 977 | 977 | 963 | 966 | -12 | -1.2% | 8,400 |
| 2024/02/07 | 999 | 1,000 | 978 | 978 | -22 | -2.2% | 11,500 |
| 2024/02/06 | 1,008 | 1,008 | 992 | 1,000 | -7 | -0.7% | 8,200 |
| 2024/02/05 | 987 | 1,023 | 987 | 1,007 | +20 | +2% | 15,500 |
| 2024/02/02 | 973 | 993 | 973 | 987 | +15 | +1.5% | 5,700 |
| 2024/02/01 | 998 | 998 | 972 | 972 | -28 | -2.8% | 16,900 |
| 2024/01/31 | 1,029 | 1,029 | 983 | 1,000 | -13 | -1.3% | 13,500 |
| 2024/01/30 | 1,028 | 1,028 | 1,002 | 1,013 | +5 | +0.5% | 12,700 |
| 2024/01/29 | 1,050 | 1,050 | 999 | 1,008 | -11 | -1.1% | 41,200 |
| 2024/01/26 | 975 | 1,020 | 965 | 1,019 | +51 | +5.3% | 41,200 |
| 2024/01/25 | 943 | 968 | 943 | 968 | +24 | +2.5% | 16,100 |
| 2024/01/24 | 914 | 947 | 914 | 944 | +23 | +2.5% | 16,900 |
| 2024/01/23 | 934 | 950 | 911 | 921 | +1 | +0.1% | 36,300 |
| 2024/01/22 | 919 | 935 | 910 | 920 | ±0 | ±0% | 27,200 |
| 2024/01/19 | 940 | 940 | 920 | 920 | -11 | -1.2% | 4,900 |
| 2024/01/18 | 927 | 932 | 912 | 931 | +4 | +0.4% | 11,700 |
| 2024/01/17 | 950 | 950 | 923 | 927 | -21 | -2.2% | 18,200 |
| 2024/01/16 | 946 | 955 | 940 | 948 | -2 | -0.2% | 10,300 |
| 2024/01/15 | 931 | 957 | 925 | 950 | +20 | +2.2% | 24,200 |
| 2024/01/12 | 935 | 943 | 923 | 930 | -7 | -0.7% | 12,600 |
| 2024/01/11 | 940 | 942 | 931 | 937 | -11 | -1.2% | 16,600 |
| 2024/01/10 | 951 | 953 | 944 | 948 | ±0 | ±0% | 7,700 |
| 2024/01/09 | 939 | 956 | 935 | 948 | +33 | +3.6% | 16,700 |
| 2024/01/05 | 946 | 946 | 912 | 915 | -27 | -2.9% | 13,700 |
| 2024/01/04 | 929 | 957 | 925 | 942 | +11 | +1.2% | 15,700 |
| 2023/12/29 | 930 | 935 | 919 | 931 | +11 | +1.2% | 13,300 |
| 2023/12/28 | 885 | 937 | 873 | 920 | +37 | +4.2% | 39,000 |
| 2023/12/27 | 864 | 892 | 850 | 883 | +12 | +1.4% | 81,300 |
| 2023/12/26 | 880 | 889 | 862 | 871 | -15 | -1.7% | 37,700 |
| 2023/12/25 | 889 | 892 | 880 | 886 | -8 | -0.9% | 34,600 |
| 2023/12/22 | 898 | 915 | 888 | 894 | -9 | -1% | 40,700 |
| 2023/12/21 | 915 | 950 | 888 | 903 | -15 | -1.6% | 38,900 |
| 2023/12/20 | 928 | 950 | 917 | 918 | -10 | -1.1% | 17,100 |
| 2023/12/19 | 922 | 932 | 914 | 928 | -4 | -0.4% | 11,500 |
| 2023/12/18 | 945 | 949 | 930 | 932 | -28 | -2.9% | 12,700 |
| 2023/12/15 | 942 | 975 | 940 | 960 | +18 | +1.9% | 21,100 |
| 2023/12/14 | 960 | 960 | 939 | 942 | -1 | -0.1% | 12,800 |
| 2023/12/13 | 938 | 948 | 936 | 943 | +6 | +0.6% | 7,500 |
| 2023/12/12 | 963 | 970 | 934 | 937 | -26 | -2.7% | 31,800 |
| 2023/12/11 | 974 | 983 | 963 | 963 | -11 | -1.1% | 12,300 |
| 2023/12/08 | 990 | 992 | 970 | 974 | -17 | -1.7% | 20,100 |
51～
100
件表示中 / 2287件
類似銘柄と比較する
現在ご覧いただいている「ＭＲＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＲＴ | 83,100円 | -20.5% | -88.3% | 0.00% | 90.52倍 | 0.99倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| 進学会ＨＤ | 24,100円 | -32.9% | - | 2.07% | - | 0.42倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| 昴 | 693,000円 | +5.6% | +68.8% | - | - | - |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| プラップＪ | 101,400円 | +8.1% | +5.8% | 3.94% | 8.15倍 | 0.90倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| クックビズ | 168,800円 | +25.7% | +19.5% | 0.00% | 12.95倍 | 3.16倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
市場注目の銘柄
チャート関連のコラム
