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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,236 | 1,271 | 1,225 | 1,247 | -3 | -0.2% | 30,600 |
2023/02/24 | 1,245 | 1,279 | 1,244 | 1,250 | ±0 | ±0% | 47,400 |
2023/02/22 | 1,253 | 1,265 | 1,226 | 1,250 | -22 | -1.7% | 51,700 |
2023/02/21 | 1,300 | 1,300 | 1,259 | 1,272 | -28 | -2.2% | 61,800 |
2023/02/20 | 1,333 | 1,338 | 1,300 | 1,300 | -33 | -2.5% | 51,800 |
2023/02/17 | 1,345 | 1,365 | 1,313 | 1,333 | -33 | -2.4% | 69,100 |
2023/02/16 | 1,372 | 1,409 | 1,345 | 1,366 | -6 | -0.4% | 52,300 |
2023/02/15 | 1,285 | 1,390 | 1,282 | 1,372 | -74 | -5.1% | 270,300 |
2023/02/14 | 1,502 | 1,508 | 1,446 | 1,446 | -65 | -4.3% | 116,900 |
2023/02/13 | 1,535 | 1,535 | 1,473 | 1,511 | -32 | -2.1% | 59,200 |
2023/02/10 | 1,598 | 1,598 | 1,542 | 1,543 | -42 | -2.6% | 36,900 |
2023/02/09 | 1,572 | 1,595 | 1,570 | 1,585 | -7 | -0.4% | 13,600 |
2023/02/08 | 1,561 | 1,595 | 1,561 | 1,592 | +25 | +1.6% | 27,800 |
2023/02/07 | 1,575 | 1,578 | 1,563 | 1,567 | -8 | -0.5% | 13,500 |
2023/02/06 | 1,585 | 1,585 | 1,561 | 1,575 | +10 | +0.6% | 15,200 |
2023/02/03 | 1,555 | 1,577 | 1,555 | 1,565 | +2 | +0.1% | 10,300 |
2023/02/02 | 1,587 | 1,588 | 1,554 | 1,563 | -1 | -0.1% | 28,300 |
2023/02/01 | 1,535 | 1,565 | 1,535 | 1,564 | +29 | +1.9% | 33,700 |
2023/01/31 | 1,528 | 1,535 | 1,511 | 1,535 | +5 | +0.3% | 22,300 |
2023/01/30 | 1,569 | 1,575 | 1,527 | 1,530 | -46 | -2.9% | 52,800 |
2023/01/27 | 1,609 | 1,609 | 1,561 | 1,576 | -15 | -0.9% | 40,000 |
2023/01/26 | 1,621 | 1,632 | 1,585 | 1,591 | -25 | -1.5% | 42,900 |
2023/01/25 | 1,595 | 1,635 | 1,585 | 1,616 | +25 | +1.6% | 39,700 |
2023/01/24 | 1,637 | 1,637 | 1,591 | 1,591 | -34 | -2.1% | 32,700 |
2023/01/23 | 1,605 | 1,625 | 1,601 | 1,625 | +35 | +2.2% | 27,000 |
2023/01/20 | 1,569 | 1,599 | 1,569 | 1,590 | +8 | +0.5% | 20,700 |
2023/01/19 | 1,573 | 1,593 | 1,570 | 1,582 | -23 | -1.4% | 27,500 |
2023/01/18 | 1,599 | 1,639 | 1,560 | 1,605 | +12 | +0.8% | 53,100 |
2023/01/17 | 1,620 | 1,629 | 1,591 | 1,593 | -5 | -0.3% | 21,400 |
2023/01/16 | 1,616 | 1,629 | 1,595 | 1,598 | -32 | -2% | 23,300 |
2023/01/13 | 1,638 | 1,658 | 1,624 | 1,630 | -35 | -2.1% | 28,500 |
2023/01/12 | 1,680 | 1,709 | 1,626 | 1,665 | +8 | +0.5% | 54,400 |
2023/01/11 | 1,639 | 1,664 | 1,637 | 1,657 | +34 | +2.1% | 38,600 |
2023/01/10 | 1,609 | 1,643 | 1,604 | 1,623 | +46 | +2.9% | 41,100 |
2023/01/06 | 1,568 | 1,586 | 1,540 | 1,577 | +7 | +0.4% | 34,500 |
2023/01/05 | 1,604 | 1,623 | 1,570 | 1,570 | +6 | +0.4% | 51,300 |
2023/01/04 | 1,631 | 1,645 | 1,564 | 1,564 | -74 | -4.5% | 76,900 |
2022/12/30 | 1,620 | 1,661 | 1,616 | 1,638 | +2 | +0.1% | 55,500 |
2022/12/29 | 1,588 | 1,677 | 1,585 | 1,636 | +13 | +0.8% | 45,200 |
2022/12/28 | 1,638 | 1,638 | 1,603 | 1,623 | -26 | -1.6% | 59,600 |
2022/12/27 | 1,665 | 1,673 | 1,638 | 1,649 | +4 | +0.2% | 52,300 |
2022/12/26 | 1,665 | 1,676 | 1,631 | 1,645 | +20 | +1.2% | 58,700 |
2022/12/23 | 1,683 | 1,683 | 1,624 | 1,625 | -84 | -4.9% | 91,200 |
2022/12/22 | 1,650 | 1,714 | 1,630 | 1,709 | +72 | +4.4% | 112,900 |
2022/12/21 | 1,595 | 1,657 | 1,595 | 1,637 | +42 | +2.6% | 92,300 |
2022/12/20 | 1,695 | 1,710 | 1,567 | 1,595 | -124 | -7.2% | 196,100 |
2022/12/19 | 1,796 | 1,796 | 1,716 | 1,719 | -88 | -4.9% | 104,300 |
2022/12/16 | 1,812 | 1,846 | 1,803 | 1,807 | -37 | -2% | 40,600 |
2022/12/15 | 1,828 | 1,851 | 1,808 | 1,844 | +16 | +0.9% | 48,000 |
2022/12/14 | 1,867 | 1,867 | 1,821 | 1,828 | -8 | -0.4% | 31,400 |
301~
350
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