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 |
|---|---|---|---|---|---|---|---|
| 2000/07/24 | 737.5 | 737.5 | 687.5 | 701.3 | -25 | -3.4% | 152,000 |
| 2000/07/21 | 787.5 | 793.8 | 725 | 726.3 | -36.2 | -4.7% | 288,800 |
| 2000/07/19 | 708.8 | 762.5 | 670 | 762.5 | +52.5 | +7.4% | 252,000 |
| 2000/07/18 | 760 | 777.5 | 693.8 | 710 | -37.5 | -5% | 424,800 |
| 2000/07/17 | 736.3 | 800 | 631.3 | 747.5 | +61.2 | +8.9% | 1,060,000 |
| 2000/07/14 | 737.5 | 737.5 | 668.8 | 686.3 | -107.5 | -13.5% | 1,262,400 |
| 2000/07/13 | 873.8 | 962.5 | 761.3 | 793.8 | -80 | -9.2% | 657,600 |
| 2000/07/12 | 936.3 | 936.3 | 873.8 | 873.8 | -125 | -12.5% | 359,200 |
| 2000/07/11 | 1,000 | 1,018.8 | 987.5 | 998.8 | -17.5 | -1.7% | 127,200 |
| 2000/07/10 | 1,081.3 | 1,093.8 | 1,012.5 | 1,016.3 | -15 | -1.5% | 129,600 |
| 2000/07/07 | 1,075 | 1,081.3 | 1,001.3 | 1,031.3 | -68.7 | -6.2% | 280,000 |
| 2000/07/06 | 1,161.3 | 1,161.3 | 1,062.5 | 1,100 | -62.5 | -5.4% | 175,200 |
| 2000/07/05 | 1,176.3 | 1,176.3 | 1,123.8 | 1,162.5 | -13.8 | -1.2% | 171,200 |
| 2000/07/04 | 1,247.5 | 1,248.8 | 1,167.5 | 1,176.3 | -72.5 | -5.8% | 89,600 |
| 2000/07/03 | 1,325 | 1,350 | 1,237.5 | 1,248.8 | -63.7 | -4.9% | 93,600 |
| 2000/06/30 | 1,275 | 1,312.5 | 1,231.3 | 1,312.5 | +62.5 | +5% | 112,000 |
| 2000/06/29 | 1,187.5 | 1,250 | 1,162.5 | 1,250 | +62.5 | +5.3% | 79,200 |
| 2000/06/28 | 1,227.5 | 1,237.5 | 1,187.5 | 1,187.5 | -51.3 | -4.1% | 56,000 |
| 2000/06/27 | 1,287.5 | 1,350 | 1,237.5 | 1,238.8 | -11.2 | -0.9% | 156,000 |
| 2000/06/26 | 1,150 | 1,250 | 1,125 | 1,250 | +11.2 | +0.9% | 195,200 |
| 2000/06/23 | 1,312.5 | 1,325 | 1,226.3 | 1,238.8 | -161.2 | -11.5% | 539,200 |
| 2000/06/22 | 1,537.5 | 1,537.5 | 1,387.5 | 1,400 | -87.5 | -5.9% | 120,800 |
| 2000/06/21 | 1,500 | 1,500 | 1,450 | 1,487.5 | +37.5 | +2.6% | 81,600 |
| 2000/06/20 | 1,525 | 1,550 | 1,437.5 | 1,450 | ±0 | ±0% | 128,000 |
| 2000/06/19 | 1,375 | 1,550 | 1,375 | 1,450 | +25 | +1.8% | 108,800 |
| 2000/06/16 | 1,375 | 1,475 | 1,350 | 1,425 | -50 | -3.4% | 304,000 |
| 2000/06/15 | 1,600 | 1,600 | 1,400 | 1,475 | -175 | -10.6% | 316,800 |
| 2000/06/14 | 1,875 | 1,875 | 1,650 | 1,650 | -225 | -12% | 483,200 |
| 2000/06/13 | 2,025 | 2,100 | 1,812.5 | 1,875 | -150 | -7.4% | 566,400 |
| 2000/06/12 | 1,900 | 2,025 | 1,875 | 2,025 | +250 | +14.1% | 468,800 |
| 2000/06/09 | 1,775 | 1,775 | 1,775 | 1,775 | +250 | +16.4% | 260,000 |
| 2000/06/08 | 1,550 | 1,562.5 | 1,350 | 1,525 | ±0 | ±0% | 1,160,000 |
| 2000/06/07 | 1,525 | 1,525 | 1,525 | 1,525 | +250 | +19.6% | 108,800 |
| 2000/06/06 | 1,275 | 1,275 | 1,275 | 1,275 | +125 | +10.9% | 59,200 |
| 2000/06/05 | 1,150 | 1,150 | 1,125 | 1,150 | +125 | +12.2% | 400,800 |
| 2000/06/02 | 1,105 | 1,147.5 | 981.3 | 1,025 | -81.3 | -7.3% | 896,800 |
| 2000/06/01 | 1,193.8 | 1,200 | 1,106.3 | 1,106.3 | -125 | -10.2% | 359,200 |
| 2000/05/31 | 1,375 | 1,462.5 | 1,137.5 | 1,231.3 | -106.2 | -7.9% | 419,200 |
| 2000/05/30 | 1,412.5 | 1,437.5 | 1,262.5 | 1,337.5 | -37.5 | -2.7% | 152,800 |
| 2000/05/29 | 1,250 | 1,450 | 1,250 | 1,375 | +100 | +7.8% | 187,200 |
| 2000/05/26 | 1,262.5 | 1,312.5 | 1,150 | 1,275 | -75 | -5.6% | 336,800 |
| 2000/05/25 | 1,612.5 | 1,662.5 | 1,262.5 | 1,350 | -162.5 | -10.7% | 732,000 |
| 2000/05/24 | 1,400 | 1,525 | 1,375 | 1,512.5 | -112.5 | -6.9% | 832,800 |
| 2000/05/23 | 1,625 | 1,750 | 1,625 | 1,625 | -250 | -13.3% | 357,600 |
| 2000/05/22 | 1,875 | 1,875 | 1,875 | 1,875 | -250 | -11.8% | 10,400 |
| 2000/05/19 | 2,125 | 2,125 | 2,125 | 2,125 | -250 | -10.5% | 24,800 |
| 2000/05/18 | 2,375 | 2,375 | 2,375 | 2,375 | -250 | -9.5% | 12,800 |
| 2000/05/17 | 2,875 | 2,900 | 2,625 | 2,625 | -250 | -8.7% | 68,000 |
| 2000/05/16 | 3,075 | 3,075 | 2,825 | 2,875 | -125 | -4.2% | 88,000 |
| 2000/05/15 | 3,087.5 | 3,087.5 | 2,887.5 | 3,000 | +62.5 | +2.1% | 208,000 |
6101～
6150
件表示中 / 6299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 | 82,900円 | +6.3% | +2.6% | 2.17% | 22.38倍 | 2.74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 |
| 都築電 | 269,100円 | +4.3% | +2.3% | 3.72% | 10.84倍 | 1.10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 |
| じげん | 46,400円 | +10.0% | +3.9% | 2.37% | 11.55倍 | 2.32倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| ＨＥＮＮＧＥ | 152,300円 | +30.1% | +75.0% | 0.26% | 38.77倍 | 13.30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 |
| アルファシステム | 352,000円 | +3.9% | +7.9% | 3.55% | 14.97倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
