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 |
|---|---|---|---|---|---|---|---|
| 2000/05/12 | 2,737.5 | 2,937.5 | 2,737.5 | 2,937.5 | +250 | +9.3% | 340,000 |
| 2000/05/11 | 2,687.5 | 2,687.5 | 2,687.5 | 2,687.5 | -250 | -8.5% | 23,200 |
| 2000/05/10 | 2,937.5 | 2,937.5 | 2,937.5 | 2,937.5 | -250 | -7.8% | 26,400 |
| 2000/05/09 | 3,500 | 3,500 | 3,175 | 3,187.5 | -237.5 | -6.9% | 337,600 |
| 2000/05/08 | 3,425 | 3,425 | 3,375 | 3,425 | +250 | +7.9% | 336,800 |
| 2000/05/02 | 3,175 | 3,175 | 3,175 | 3,175 | +250 | +8.5% | 234,400 |
| 2000/05/01 | 2,750 | 2,925 | 2,687.5 | 2,925 | +250 | +9.3% | 217,600 |
| 2000/04/28 | 2,500 | 2,675 | 2,475 | 2,675 | +250 | +10.3% | 392,800 |
| 2000/04/27 | 2,175 | 2,425 | 1,975 | 2,425 | +250 | +11.5% | 543,200 |
| 2000/04/26 | 2,150 | 2,175 | 1,762.5 | 2,175 | +250 | +13% | 313,600 |
| 2000/04/25 | 1,925 | 2,050 | 1,925 | 1,925 | -250 | -11.5% | 276,800 |
| 2000/04/24 | 2,650 | 2,675 | 2,175 | 2,175 | -250 | -10.3% | 480,000 |
| 2000/04/21 | 2,200 | 2,425 | 2,187.5 | 2,425 | +250 | +11.5% | 928,800 |
| 2000/04/20 | 2,175 | 2,175 | 2,175 | 2,175 | -250 | -10.3% | 43,200 |
| 2000/04/19 | 2,425 | 2,425 | 2,425 | 2,425 | -250 | -9.3% | 24,800 |
| 2000/04/18 | 2,675 | 2,675 | 2,675 | 2,675 | -250 | -8.5% | 7,200 |
| 2000/04/17 | 2,925 | 2,925 | 2,925 | 2,925 | -250 | -7.9% | 800 |
| 2000/04/14 | 3,175 | 3,175 | 3,175 | 3,175 | -250 | -7.3% | 16,800 |
| 2000/04/13 | 3,425 | 3,425 | 3,425 | 3,425 | -250 | -6.8% | 88,000 |
| 2000/04/12 | 3,875 | 3,875 | 3,562.5 | 3,675 | -262.5 | -6.7% | 136,000 |
| 2000/04/11 | 3,637.5 | 3,937.5 | 3,537.5 | 3,937.5 | +250 | +6.8% | 413,600 |
| 2000/04/10 | 3,562.5 | 3,687.5 | 3,362.5 | 3,687.5 | +250 | +7.3% | 344,000 |
| 2000/04/07 | 3,112.5 | 3,500 | 3,112.5 | 3,437.5 | +75 | +2.2% | 735,200 |
| 2000/04/06 | 3,362.5 | 3,362.5 | 3,362.5 | 3,362.5 | -250 | -6.9% | 223,200 |
| 2000/04/05 | 3,612.5 | 3,612.5 | 3,612.5 | 3,612.5 | -625 | -14.7% | 20,000 |
| 2000/04/04 | 4,237.5 | 4,237.5 | 4,237.5 | 4,237.5 | -625 | -12.9% | 14,400 |
| 2000/04/03 | 4,862.5 | 4,862.5 | 4,862.5 | 4,862.5 | -625 | -11.4% | 12,000 |
| 2000/03/31 | 5,487.5 | 5,487.5 | 5,487.5 | 5,487.5 | -625 | -10.2% | 8,000 |
| 2000/03/30 | 6,362.5 | 6,375 | 5,737.5 | 6,112.5 | -137.5 | -2.2% | 79,200 |
| 2000/03/29 | 5,937.5 | 6,250 | 5,937.5 | 6,250 | +625 | +11.1% | 108,800 |
| 2000/03/28 | 4,812.5 | 5,625 | 4,812.5 | 5,625 | +187.5 | +3.4% | 181,600 |
| 2000/03/27 | 5,625 | 5,625 | 5,437.5 | 5,437.5 | -625 | -10.3% | 46,400 |
| 2000/03/24 | 6,250 | 6,250 | 6,000 | 6,062.5 | -187.5 | -3% | 68,800 |
| 2000/03/23 | 6,512.5 | 6,512.5 | 6,125 | 6,250 | -637.5 | -9.3% | 143,200 |
| 2000/03/22 | 7,625 | 7,625 | 6,887.5 | 6,887.5 | -612.5 | -8.2% | 78,400 |
| 2000/03/21 | 7,875 | 7,875 | 7,262.5 | 7,500 | -250 | -3.2% | 49,600 |
| 2000/03/17 | 8,137.5 | 8,375 | 7,250 | 7,750 | -137.5 | -1.7% | 94,400 |
| 2000/03/16 | 8,500 | 8,625 | 7,875 | 7,887.5 | +12.5 | +0.2% | 182,400 |
| 2000/03/15 | 6,637.5 | 7,875 | 6,250 | 7,875 | +1,250 | +18.9% | 208,000 |
| 2000/03/14 | 7,000 | 7,250 | 6,625 | 6,625 | -1,250 | -15.9% | 223,200 |
| 2000/03/13 | 7,875 | 8,137.5 | 7,875 | 7,875 | -1,250 | -13.7% | 215,200 |
| 2000/03/10 | 9,125 | 9,125 | 8,387.5 | 9,125 | +1,250 | +15.9% | 611,200 |
| 2000/03/09 | 7,875 | 7,875 | 7,875 | 7,875 | +1,250 | +18.9% | 60,800 |
| 2000/03/08 | 6,625 | 6,625 | 6,625 | 6,625 | +625 | +10.4% | 119,200 |
| 2000/03/07 | 6,450 | 6,450 | 5,375 | 6,000 | -250 | -4% | 309,600 |
| 2000/03/06 | 7,362.5 | 7,950 | 6,125 | 6,250 | -737.5 | -10.6% | 180,000 |
| 2000/03/03 | 7,562.5 | 7,600 | 6,625 | 6,987.5 | -825 | -10.6% | 239,200 |
| 2000/03/02 | 8,812.5 | 8,875 | 7,625 | 7,812.5 | -875 | -10.1% | 248,800 |
| 2000/03/01 | 9,625 | 9,625 | 8,625 | 8,687.5 | -375 | -4.1% | 192,000 |
| 2000/02/29 | 9,250 | 10,125 | 8,875 | 9,062.5 | -62.5 | -0.7% | 159,200 |
6151～
6200
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
