エムティーアイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/02/05 | 85.5 | 97.5 | 81.3 | 97.5 | +11.2 | +13% | 106,400 |
| 2003/02/04 | 88.8 | 88.8 | 85 | 86.3 | -3.7 | -4.1% | 134,400 |
| 2003/02/03 | 93.8 | 93.8 | 87.5 | 90 | -3.8 | -4.1% | 56,800 |
| 2003/01/31 | 91.3 | 96.3 | 86.1 | 93.8 | +1.3 | +1.4% | 166,400 |
| 2003/01/30 | 97.5 | 101.3 | 90.3 | 92.5 | +2.5 | +2.8% | 401,600 |
| 2003/01/29 | 90 | 90 | 90 | 90 | +12.5 | +16.1% | 216,800 |
| 2003/01/28 | 76.3 | 78.1 | 75 | 77.5 | -0.6 | -0.8% | 101,600 |
| 2003/01/27 | 78.8 | 78.8 | 75.1 | 78.1 | -0.7 | -0.9% | 54,400 |
| 2003/01/24 | 78.8 | 81 | 77.5 | 78.8 | +1.3 | +1.7% | 52,800 |
| 2003/01/23 | 73.9 | 77.5 | 73.9 | 77.5 | +2.4 | +3.2% | 37,600 |
| 2003/01/22 | 77.4 | 77.4 | 72.5 | 75.1 | -2.3 | -3% | 36,800 |
| 2003/01/21 | 77.5 | 77.5 | 76.3 | 77.4 | +0.5 | +0.7% | 5,600 |
| 2003/01/20 | 76.3 | 77.5 | 75 | 76.9 | +0.6 | +0.8% | 40,000 |
| 2003/01/17 | 72.5 | 77.5 | 72.5 | 76.3 | +3.8 | +5.2% | 56,800 |
| 2003/01/16 | 73.8 | 73.8 | 72.5 | 72.5 | -1.3 | -1.8% | 18,400 |
| 2003/01/15 | 75 | 75 | 72.5 | 73.8 | +5 | +7.3% | 23,200 |
| 2003/01/14 | 66.3 | 68.8 | 66.3 | 68.8 | +2.7 | +4.1% | 22,400 |
| 2003/01/10 | 66.1 | 66.1 | 66.1 | 66.1 | -3.8 | -5.4% | 800 |
| 2003/01/09 | 68.8 | 69.9 | 65 | 69.9 | -5 | -6.7% | 19,200 |
| 2003/01/08 | 77.5 | 77.5 | 68.9 | 74.9 | -2 | -2.6% | 14,400 |
| 2003/01/07 | 81 | 81.3 | 75 | 76.9 | -1.9 | -2.4% | 24,800 |
| 2003/01/06 | 81.4 | 81.4 | 78.8 | 78.8 | -2.5 | -3.1% | 9,600 |
| 2002/12/30 | 80.6 | 81.3 | 79.4 | 81.3 | +4.4 | +5.7% | 37,600 |
| 2002/12/27 | 77.5 | 81.3 | 76.9 | 76.9 | +1.9 | +2.5% | 52,800 |
| 2002/12/26 | 68.8 | 76.3 | 68.8 | 75 | +6.2 | +9% | 24,800 |
| 2002/12/25 | 62.8 | 68.8 | 61.9 | 68.8 | +4.8 | +7.5% | 28,800 |
| 2002/12/24 | 63.6 | 64 | 62.5 | 64 | ±0 | ±0% | 38,400 |
| 2002/12/20 | 63.8 | 65 | 60 | 64 | -1 | -1.5% | 75,200 |
| 2002/12/19 | 62.6 | 65 | 60.1 | 65 | ±0 | ±0% | 76,800 |
| 2002/12/18 | 67.4 | 67.4 | 65 | 65 | -5 | -7.1% | 28,800 |
| 2002/12/17 | 71.3 | 72 | 66.9 | 70 | -0.8 | -1.1% | 103,200 |
| 2002/12/16 | 80.1 | 80.1 | 70.3 | 70.8 | -10.5 | -12.9% | 49,600 |
| 2002/12/13 | 82.5 | 84.8 | 81.3 | 81.3 | ±0 | ±0% | 46,400 |
| 2002/12/12 | 84.9 | 84.9 | 81.3 | 81.3 | -4.7 | -5.5% | 34,400 |
| 2002/12/11 | 85 | 86.3 | 82.5 | 86 | ±0 | ±0% | 52,000 |
| 2002/12/10 | 84.8 | 86 | 82.4 | 86 | -4 | -4.4% | 10,400 |
| 2002/12/09 | 81.5 | 90 | 76.3 | 90 | +6.4 | +7.7% | 48,800 |
| 2002/12/06 | 83.8 | 85 | 80 | 83.6 | -3.8 | -4.3% | 63,200 |
| 2002/12/05 | 85.3 | 87.5 | 82.5 | 87.4 | -1.6 | -1.8% | 102,400 |
| 2002/12/04 | 93.8 | 94.4 | 85 | 89 | -4.1 | -4.4% | 284,800 |
| 2002/12/03 | 93.1 | 93.1 | 90 | 93.1 | +12.5 | +15.5% | 449,600 |
| 2002/12/02 | 80.6 | 80.6 | 76.3 | 80.6 | +12.5 | +18.4% | 220,800 |
| 2002/11/29 | 65 | 68.1 | 65 | 68.1 | +6.2 | +10% | 64,800 |
| 2002/11/28 | 56.9 | 61.9 | 56.9 | 61.9 | +6.3 | +11.3% | 193,600 |
| 2002/11/27 | 57.5 | 57.5 | 55 | 55.6 | -4.4 | -7.3% | 140,000 |
| 2002/11/26 | 60.1 | 60.1 | 57 | 60 | -0.1 | -0.2% | 58,400 |
| 2002/11/25 | 57.5 | 63.1 | 53.8 | 60.1 | +3.2 | +5.6% | 183,200 |
| 2002/11/22 | 59.4 | 59.4 | 55.4 | 56.9 | -1.2 | -2.1% | 70,400 |
| 2002/11/21 | 58.8 | 58.8 | 54.4 | 58.1 | +0.1 | +0.2% | 118,400 |
| 2002/11/20 | 57.5 | 58 | 55.6 | 58 | +1.7 | +3% | 79,200 |
5451～
5500
件表示中 / 6273件
類似銘柄と比較する
現在ご覧いただいている「エムティーアイ」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 |
|---|---|---|---|---|---|---|---|---|
| エムティーアイ | 80,900円 | +3.0% | +2.6% | 2.22% | 21.84倍 | 2.90倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ＨＥＮＮＧＥ | 151,200円 | +30.1% | +75.0% | 0.26% | 38.86倍 | 13.33倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ギフティ | 164,800円 | +49.7% | +38.8% | 0.79% | 48.92倍 | 6.41倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| アルファシステム | 347,000円 | +3.1% | +1.3% | 3.60% | 15.97倍 | 1.15倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| 都築電 | 253,900円 | -17.5% | -3.6% | 3.58% | 11.22倍 | 1.13倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
