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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,223 | 1,226 | 1,197 | 1,197 | -17 | -1.4% | 32,500 |
2023/05/11 | 1,205 | 1,232 | 1,205 | 1,214 | -3 | -0.2% | 9,500 |
2023/05/10 | 1,218 | 1,233 | 1,213 | 1,217 | -8 | -0.7% | 12,600 |
2023/05/09 | 1,249 | 1,249 | 1,225 | 1,225 | -9 | -0.7% | 6,400 |
2023/05/08 | 1,211 | 1,244 | 1,205 | 1,234 | +14 | +1.1% | 7,400 |
2023/05/02 | 1,226 | 1,242 | 1,219 | 1,220 | -13 | -1.1% | 13,800 |
2023/05/01 | 1,230 | 1,245 | 1,222 | 1,233 | +12 | +1% | 12,100 |
2023/04/28 | 1,219 | 1,236 | 1,218 | 1,221 | +2 | +0.2% | 9,400 |
2023/04/27 | 1,205 | 1,230 | 1,199 | 1,219 | +1 | +0.1% | 9,700 |
2023/04/26 | 1,250 | 1,250 | 1,200 | 1,218 | -35 | -2.8% | 26,100 |
2023/04/25 | 1,275 | 1,282 | 1,253 | 1,253 | -26 | -2% | 17,500 |
2023/04/24 | 1,270 | 1,298 | 1,270 | 1,279 | -2 | -0.2% | 14,900 |
2023/04/21 | 1,280 | 1,290 | 1,270 | 1,281 | +4 | +0.3% | 17,400 |
2023/04/20 | 1,296 | 1,305 | 1,277 | 1,277 | -28 | -2.1% | 40,400 |
2023/04/19 | 1,319 | 1,319 | 1,297 | 1,305 | -20 | -1.5% | 16,600 |
2023/04/18 | 1,321 | 1,325 | 1,307 | 1,325 | +6 | +0.5% | 18,600 |
2023/04/17 | 1,344 | 1,344 | 1,319 | 1,319 | -25 | -1.9% | 22,300 |
2023/04/14 | 1,334 | 1,356 | 1,327 | 1,344 | +10 | +0.7% | 17,100 |
2023/04/13 | 1,346 | 1,346 | 1,324 | 1,334 | -13 | -1% | 20,500 |
2023/04/12 | 1,333 | 1,359 | 1,326 | 1,347 | +18 | +1.4% | 42,900 |
2023/04/11 | 1,321 | 1,336 | 1,316 | 1,329 | +21 | +1.6% | 23,900 |
2023/04/10 | 1,289 | 1,319 | 1,287 | 1,308 | +19 | +1.5% | 26,700 |
2023/04/07 | 1,300 | 1,313 | 1,289 | 1,289 | -11 | -0.8% | 18,600 |
2023/04/06 | 1,270 | 1,302 | 1,267 | 1,300 | +18 | +1.4% | 20,300 |
2023/04/05 | 1,316 | 1,325 | 1,276 | 1,282 | -22 | -1.7% | 31,500 |
2023/04/04 | 1,321 | 1,338 | 1,304 | 1,304 | -20 | -1.5% | 18,600 |
2023/04/03 | 1,306 | 1,341 | 1,306 | 1,324 | +18 | +1.4% | 17,400 |
2023/03/31 | 1,325 | 1,333 | 1,281 | 1,306 | +4 | +0.3% | 22,400 |
2023/03/30 | 1,291 | 1,312 | 1,275 | 1,302 | +16 | +1.2% | 20,700 |
2023/03/29 | 1,296 | 1,300 | 1,282 | 1,286 | -18 | -1.4% | 26,100 |
2023/03/28 | 1,328 | 1,333 | 1,299 | 1,304 | -22 | -1.7% | 34,900 |
2023/03/27 | 1,343 | 1,364 | 1,325 | 1,326 | +13 | +1% | 42,000 |
2023/03/24 | 1,334 | 1,346 | 1,305 | 1,313 | -9 | -0.7% | 39,800 |
2023/03/23 | 1,290 | 1,327 | 1,270 | 1,322 | +32 | +2.5% | 35,100 |
2023/03/22 | 1,294 | 1,313 | 1,279 | 1,290 | +26 | +2.1% | 36,100 |
2023/03/20 | 1,273 | 1,311 | 1,261 | 1,264 | -19 | -1.5% | 47,200 |
2023/03/17 | 1,237 | 1,299 | 1,237 | 1,283 | +48 | +3.9% | 37,500 |
2023/03/16 | 1,254 | 1,264 | 1,219 | 1,235 | -34 | -2.7% | 67,500 |
2023/03/15 | 1,238 | 1,273 | 1,230 | 1,269 | +101 | +8.6% | 111,800 |
2023/03/14 | 1,197 | 1,200 | 1,168 | 1,168 | -51 | -4.2% | 56,900 |
2023/03/13 | 1,225 | 1,240 | 1,208 | 1,219 | -31 | -2.5% | 42,000 |
2023/03/10 | 1,262 | 1,276 | 1,250 | 1,250 | -20 | -1.6% | 24,200 |
2023/03/09 | 1,254 | 1,270 | 1,254 | 1,270 | +11 | +0.9% | 13,000 |
2023/03/08 | 1,256 | 1,270 | 1,250 | 1,259 | -6 | -0.5% | 21,100 |
2023/03/07 | 1,260 | 1,278 | 1,259 | 1,265 | +3 | +0.2% | 21,400 |
2023/03/06 | 1,285 | 1,285 | 1,260 | 1,262 | +7 | +0.6% | 29,800 |
2023/03/03 | 1,259 | 1,267 | 1,241 | 1,255 | +6 | +0.5% | 25,800 |
2023/03/02 | 1,245 | 1,270 | 1,231 | 1,249 | +15 | +1.2% | 23,100 |
2023/03/01 | 1,266 | 1,266 | 1,234 | 1,234 | -24 | -1.9% | 30,100 |
2023/02/28 | 1,240 | 1,272 | 1,232 | 1,258 | +11 | +0.9% | 27,500 |
251~
300
件表示中 / 2294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 | 73,500円 | -20.5% | -88.3% | 0.00% | 80.07倍 | 0.87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 |
ダイサン | 56,000円 | -1.6% | - | 3.93% | - | 0.67倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
HCH | 219,700円 | +20.0% | +1.9% | 2.37% | 8.27倍 | 3.05倍 |
|
ITにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
札 臨 | 99,100円 | +0.6% | -4.1% | 2.32% | 9.66倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。H.U.グループで受託臨床検査首位のエスアールエルと提携 |
日パレット | 240,400円 | +0.9% | +31.6% | 1.66% | 4.76倍 | 0.64倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ200カ所。日本通運色 |
市場注目の銘柄
チャート関連のコラム