MTG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 | 1,569 | 1,578 | 1,536 | 1,566 | +23 | +1.5% | 85,800 |
2023/05/11 | 1,435 | 1,591 | 1,433 | 1,543 | +135 | +9.6% | 351,900 |
2023/05/10 | 1,410 | 1,420 | 1,393 | 1,408 | -6 | -0.4% | 47,200 |
2023/05/09 | 1,410 | 1,418 | 1,404 | 1,414 | +8 | +0.6% | 25,000 |
2023/05/08 | 1,405 | 1,416 | 1,388 | 1,406 | -5 | -0.4% | 33,400 |
2023/05/02 | 1,412 | 1,414 | 1,396 | 1,411 | +2 | +0.1% | 14,100 |
2023/05/01 | 1,402 | 1,414 | 1,397 | 1,409 | +16 | +1.1% | 16,900 |
2023/04/28 | 1,374 | 1,400 | 1,374 | 1,393 | +32 | +2.4% | 16,600 |
2023/04/27 | 1,379 | 1,384 | 1,352 | 1,361 | -9 | -0.7% | 29,300 |
2023/04/26 | 1,378 | 1,385 | 1,366 | 1,370 | -16 | -1.2% | 46,200 |
2023/04/25 | 1,400 | 1,408 | 1,383 | 1,386 | -16 | -1.1% | 14,500 |
2023/04/24 | 1,400 | 1,410 | 1,397 | 1,402 | +4 | +0.3% | 10,600 |
2023/04/21 | 1,399 | 1,407 | 1,390 | 1,398 | -2 | -0.1% | 19,300 |
2023/04/20 | 1,405 | 1,413 | 1,393 | 1,400 | -5 | -0.4% | 12,300 |
2023/04/19 | 1,390 | 1,411 | 1,390 | 1,405 | +13 | +0.9% | 22,400 |
2023/04/18 | 1,383 | 1,399 | 1,383 | 1,392 | ±0 | ±0% | 15,800 |
2023/04/17 | 1,408 | 1,408 | 1,381 | 1,392 | -6 | -0.4% | 20,300 |
2023/04/14 | 1,371 | 1,402 | 1,371 | 1,398 | +19 | +1.4% | 24,600 |
2023/04/13 | 1,373 | 1,384 | 1,356 | 1,379 | +6 | +0.4% | 29,600 |
2023/04/12 | 1,385 | 1,390 | 1,367 | 1,373 | -25 | -1.8% | 39,300 |
2023/04/11 | 1,397 | 1,410 | 1,373 | 1,398 | +2 | +0.1% | 28,100 |
2023/04/10 | 1,400 | 1,423 | 1,391 | 1,396 | -4 | -0.3% | 22,400 |
2023/04/07 | 1,406 | 1,414 | 1,396 | 1,400 | -6 | -0.4% | 10,400 |
2023/04/06 | 1,400 | 1,420 | 1,390 | 1,406 | -2 | -0.1% | 20,500 |
2023/04/05 | 1,405 | 1,447 | 1,390 | 1,408 | +2 | +0.1% | 58,400 |
2023/04/04 | 1,426 | 1,427 | 1,405 | 1,406 | -31 | -2.2% | 20,300 |
2023/04/03 | 1,443 | 1,453 | 1,437 | 1,437 | -5 | -0.3% | 10,600 |
2023/03/31 | 1,421 | 1,458 | 1,420 | 1,442 | +21 | +1.5% | 33,100 |
2023/03/30 | 1,420 | 1,434 | 1,412 | 1,421 | -15 | -1% | 16,800 |
2023/03/29 | 1,415 | 1,436 | 1,415 | 1,436 | +13 | +0.9% | 16,700 |
2023/03/28 | 1,424 | 1,435 | 1,407 | 1,423 | -1 | -0.1% | 15,600 |
2023/03/27 | 1,430 | 1,430 | 1,404 | 1,424 | +4 | +0.3% | 21,500 |
2023/03/24 | 1,399 | 1,425 | 1,399 | 1,420 | +1 | +0.1% | 16,200 |
2023/03/23 | 1,420 | 1,421 | 1,380 | 1,419 | +11 | +0.8% | 18,500 |
2023/03/22 | 1,418 | 1,433 | 1,400 | 1,408 | +10 | +0.7% | 51,100 |
2023/03/20 | 1,462 | 1,462 | 1,398 | 1,398 | -46 | -3.2% | 36,400 |
2023/03/17 | 1,420 | 1,450 | 1,415 | 1,444 | +32 | +2.3% | 37,300 |
2023/03/16 | 1,438 | 1,444 | 1,400 | 1,412 | -13 | -0.9% | 35,800 |
2023/03/15 | 1,450 | 1,465 | 1,421 | 1,425 | +19 | +1.4% | 63,200 |
2023/03/14 | 1,392 | 1,415 | 1,371 | 1,406 | +3 | +0.2% | 54,200 |
2023/03/13 | 1,420 | 1,420 | 1,381 | 1,403 | -27 | -1.9% | 58,800 |
2023/03/10 | 1,434 | 1,451 | 1,417 | 1,430 | +14 | +1% | 67,300 |
2023/03/09 | 1,369 | 1,430 | 1,368 | 1,416 | +46 | +3.4% | 116,200 |
2023/03/08 | 1,342 | 1,380 | 1,340 | 1,370 | +35 | +2.6% | 93,000 |
2023/03/07 | 1,322 | 1,337 | 1,320 | 1,335 | +12 | +0.9% | 20,700 |
2023/03/06 | 1,328 | 1,330 | 1,310 | 1,323 | -5 | -0.4% | 26,700 |
2023/03/03 | 1,312 | 1,328 | 1,310 | 1,328 | ±0 | ±0% | 34,000 |
2023/03/02 | 1,292 | 1,328 | 1,288 | 1,328 | +36 | +2.8% | 46,000 |
2023/03/01 | 1,317 | 1,318 | 1,288 | 1,292 | -24 | -1.8% | 39,400 |
2023/02/28 | 1,326 | 1,338 | 1,313 | 1,316 | -12 | -0.9% | 26,000 |
251~
300
件表示中 / 1428件
類似銘柄と比較する
現在ご覧いただいている「MTG」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 |
---|---|---|---|---|---|---|---|---|
MTG | 146,800円 | +11.4% | -18.4% | 0.68% | 28.94倍 | 1.35倍 |
|
美容ブランド「リファ」EMS「シックスパッド」など健康美容機器手がけるファブレスメーカー |
広済堂HD | 63,400円 | +9.7% | +26.6% | 2.01% | 17.42倍 | 1.96倍 |
|
印刷祖業。求人・人材併営。都内6火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
イトーキ | 155,600円 | +3.4% | +16.9% | 3.34% | 10.92倍 | 1.40倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
トランザクショ | 194,500円 | +9.6% | +11.3% | 1.90% | 16.18倍 | 3.31倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
グローブライ | 198,600円 | +0.8% | -39.1% | 4.03% | 13.42倍 | 0.84倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム