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 |
|---|---|---|---|---|---|---|---|
| 2002/11/19 | 50.1 | 56.3 | 50.1 | 56.3 | -6.3 | -10.1% | 275,200 |
| 2002/11/18 | 62.6 | 62.6 | 62.6 | 62.6 | -12.5 | -16.6% | 28,800 |
| 2002/11/15 | 81.3 | 81.3 | 72.5 | 75.1 | -6.2 | -7.6% | 40,800 |
| 2002/11/14 | 84.8 | 84.8 | 78.3 | 81.3 | -3.5 | -4.1% | 18,400 |
| 2002/11/13 | 85.6 | 85.6 | 82.5 | 84.8 | +1.3 | +1.6% | 22,400 |
| 2002/11/12 | 84.9 | 84.9 | 81.3 | 83.5 | -0.1 | -0.1% | 10,400 |
| 2002/11/11 | 83.8 | 86.3 | 82 | 83.6 | -0.2 | -0.2% | 23,200 |
| 2002/11/08 | 83.8 | 83.8 | 79.4 | 83.8 | ±0 | ±0% | 15,200 |
| 2002/11/07 | 81.3 | 85.6 | 81.3 | 83.8 | +2.5 | +3.1% | 23,200 |
| 2002/11/06 | 80 | 82.5 | 80 | 81.3 | +0.2 | +0.2% | 33,600 |
| 2002/11/05 | 78.8 | 81.1 | 76.3 | 81.1 | +2.1 | +2.7% | 24,000 |
| 2002/11/01 | 78.8 | 80.6 | 78.8 | 79 | -4.1 | -4.9% | 26,400 |
| 2002/10/31 | 84.9 | 85.4 | 78.1 | 83.1 | -2.5 | -2.9% | 31,200 |
| 2002/10/30 | 84.4 | 85.6 | 82.5 | 85.6 | +0.6 | +0.7% | 8,800 |
| 2002/10/29 | 84.9 | 85 | 82.5 | 85 | ±0 | ±0% | 8,800 |
| 2002/10/28 | 78.8 | 85 | 78.8 | 85 | +6.9 | +8.8% | 11,200 |
| 2002/10/25 | 81.3 | 81.3 | 78.1 | 78.1 | -4.4 | -5.3% | 9,600 |
| 2002/10/24 | 81.3 | 86.3 | 81.3 | 82.5 | +1.2 | +1.5% | 6,400 |
| 2002/10/23 | 75 | 81.3 | 75 | 81.3 | +2.5 | +3.2% | 28,800 |
| 2002/10/22 | 86.6 | 86.6 | 78.8 | 78.8 | -7.8 | -9% | 53,600 |
| 2002/10/21 | 87.6 | 90 | 86.6 | 86.6 | -0.9 | -1% | 60,000 |
| 2002/10/18 | 85 | 90 | 85 | 87.5 | +6.2 | +7.6% | 79,200 |
| 2002/10/17 | 75 | 81.3 | 75 | 81.3 | +5 | +6.6% | 46,400 |
| 2002/10/16 | 85 | 88.8 | 75 | 76.3 | -5 | -6.2% | 98,400 |
| 2002/10/15 | 76.1 | 81.3 | 75.9 | 81.3 | +12.5 | +18.2% | 100,000 |
| 2002/10/11 | 66.3 | 73.1 | 65 | 68.8 | +5 | +7.8% | 128,800 |
| 2002/10/10 | 68.8 | 68.8 | 63.8 | 63.8 | -6.2 | -8.9% | 49,600 |
| 2002/10/09 | 71.9 | 71.9 | 68.8 | 70 | -1.3 | -1.8% | 32,000 |
| 2002/10/08 | 72.5 | 73.8 | 70.6 | 71.3 | -2.3 | -3.1% | 56,800 |
| 2002/10/07 | 75 | 75 | 71.9 | 73.6 | -3.9 | -5% | 21,600 |
| 2002/10/04 | 77.5 | 80 | 74.4 | 77.5 | +0.6 | +0.8% | 73,600 |
| 2002/10/03 | 83.8 | 83.8 | 76.3 | 76.9 | -7.7 | -9.1% | 108,000 |
| 2002/10/02 | 84.4 | 87.3 | 84.4 | 84.6 | +0.6 | +0.7% | 30,400 |
| 2002/10/01 | 88.1 | 88.1 | 83.1 | 84 | -5.4 | -6% | 75,200 |
| 2002/09/30 | 92.4 | 92.4 | 87.5 | 89.4 | -3.1 | -3.4% | 44,800 |
| 2002/09/27 | 90.4 | 93.8 | 90.1 | 92.5 | +2.1 | +2.3% | 49,600 |
| 2002/09/26 | 88.9 | 91.3 | 88.9 | 90.4 | +0.3 | +0.3% | 49,600 |
| 2002/09/25 | 93.1 | 93.1 | 90 | 90.1 | -3.5 | -3.7% | 35,200 |
| 2002/09/24 | 99.4 | 99.4 | 91.3 | 93.6 | -6.7 | -6.7% | 33,600 |
| 2002/09/20 | 100 | 101.3 | 100 | 100.3 | -3.5 | -3.4% | 20,800 |
| 2002/09/19 | 98.1 | 103.8 | 97.5 | 103.8 | +4.4 | +4.4% | 112,000 |
| 2002/09/18 | 100.3 | 100.4 | 98.1 | 99.4 | -2.6 | -2.5% | 48,000 |
| 2002/09/17 | 105 | 106.3 | 100 | 102 | -6.8 | -6.3% | 64,800 |
| 2002/09/13 | 110.4 | 110.4 | 106.3 | 108.8 | -3.7 | -3.3% | 37,600 |
| 2002/09/12 | 113.8 | 113.8 | 110 | 112.5 | -2.5 | -2.2% | 33,600 |
| 2002/09/11 | 116.9 | 116.9 | 114.4 | 115 | -0.6 | -0.5% | 19,200 |
| 2002/09/10 | 118.8 | 118.8 | 115.6 | 115.6 | -0.7 | -0.6% | 32,000 |
| 2002/09/09 | 118.4 | 118.6 | 113.8 | 116.3 | +2.9 | +2.6% | 40,000 |
| 2002/09/06 | 113.4 | 113.9 | 113.4 | 113.4 | -2.7 | -2.3% | 44,000 |
| 2002/09/05 | 114.6 | 116.3 | 114 | 116.1 | +2.7 | +2.4% | 38,400 |
5501～
5550
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
