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 |
|---|---|---|---|---|---|---|---|
| 1999/12/13 | 7,958.3 | 7,958.3 | 7,958.3 | 7,958.3 | +166.6 | +2.1% | 120,000 |
| 1999/12/10 | 7,791.7 | 7,791.7 | 7,791.7 | 7,791.7 | +166.7 | +2.2% | 144,000 |
| 1999/12/09 | 7,625 | 7,625 | 7,625 | 7,625 | +166.7 | +2.2% | 84,000 |
| 1999/12/08 | 7,458.3 | 7,458.3 | 7,458.3 | 7,458.3 | +166.6 | +2.3% | 96,000 |
| 1999/12/07 | 7,291.7 | 7,291.7 | 7,291.7 | 7,291.7 | +166.7 | +2.3% | 72,000 |
| 1999/12/06 | 7,125 | 7,125 | 7,125 | 7,125 | +166.7 | +2.4% | 72,000 |
| 1999/12/03 | 6,958.3 | 6,958.3 | 6,958.3 | 6,958.3 | +166.6 | +2.5% | 84,000 |
| 1999/12/02 | 6,791.7 | 6,791.7 | 6,791.7 | 6,791.7 | +166.7 | +2.5% | 204,000 |
| 1999/12/01 | 6,625 | 6,625 | 6,625 | 6,625 | +166.7 | +2.6% | 192,000 |
| 1999/11/30 | 6,458.3 | 6,458.3 | 6,458.3 | 6,458.3 | +166.6 | +2.6% | 132,000 |
| 1999/11/29 | 6,291.7 | 6,291.7 | 6,291.7 | 6,291.7 | +166.7 | +2.7% | 12,000 |
| 1999/11/26 | 6,125 | 6,125 | 6,125 | 6,125 | +166.7 | +2.8% | 36,000 |
| 1999/11/25 | 5,958.3 | 5,958.3 | 5,958.3 | 5,958.3 | +166.6 | +2.9% | 48,000 |
| 1999/11/24 | 5,791.7 | 5,791.7 | 5,791.7 | 5,791.7 | +166.7 | +3% | 84,000 |
| 1999/11/22 | 5,458.3 | 5,625 | 5,458.3 | 5,625 | +166.7 | +3.1% | 288,000 |
| 1999/11/19 | 5,158.3 | 5,458.3 | 5,125.8 | 5,458.3 | +166.6 | +3.1% | 288,000 |
| 1999/11/18 | 5,291.7 | 5,291.7 | 5,291.7 | 5,291.7 | -166.6 | -3.1% | 72,000 |
| 1999/11/17 | 5,658.3 | 5,709.2 | 5,458.3 | 5,458.3 | -166.7 | -3% | 300,000 |
| 1999/11/16 | 5,633.3 | 5,700 | 5,566.7 | 5,625 | +91.7 | +1.7% | 684,000 |
| 1999/11/15 | 5,533.3 | 5,533.3 | 5,533.3 | 5,533.3 | +166.6 | +3.1% | 132,000 |
| 1999/11/12 | 5,366.7 | 5,366.7 | 5,366.7 | 5,366.7 | +166.7 | +3.2% | 96,000 |
| 1999/11/11 | 5,200 | 5,200 | 5,200 | 5,200 | +166.7 | +3.3% | 96,000 |
| 1999/11/10 | 5,033.3 | 5,033.3 | 5,033.3 | 5,033.3 | +166.6 | +3.4% | 48,000 |
| 1999/11/09 | 4,866.7 | 4,866.7 | 4,866.7 | 4,866.7 | +166.7 | +3.5% | 60,000 |
| 1999/11/08 | 4,700 | 4,700 | 4,700 | 4,700 | +166.7 | +3.7% | 60,000 |
| 1999/11/05 | 4,533.3 | 4,533.3 | 4,533.3 | 4,533.3 | +166.6 | +3.8% | 108,000 |
| 1999/11/04 | 4,366.7 | 4,366.7 | 4,366.7 | 4,366.7 | +166.7 | +4% | 132,000 |
| 1999/11/02 | 4,100 | 4,200 | 3,916.7 | 4,200 | +166.7 | +4.1% | 636,000 |
| 1999/11/01 | 4,033.3 | 4,033.3 | 4,033.3 | 4,033.3 | +166.6 | +4.3% | 108,000 |
| 1999/10/29 | 3,866.7 | 3,866.7 | 3,866.7 | 3,866.7 | +166.7 | +4.5% | 72,000 |
| 1999/10/28 | 3,700 | 3,700 | 3,700 | 3,700 | +166.7 | +4.7% | 228,000 |
| 1999/10/27 | 3,533.3 | 3,533.3 | 3,533.3 | 3,533.3 | +166.6 | +4.9% | 180,000 |
| 1999/10/26 | 3,250 | 3,366.7 | 3,233.3 | 3,366.7 | +166.7 | +5.2% | 216,000 |
| 1999/10/25 | 3,125.8 | 3,200 | 3,083.3 | 3,200 | +83.3 | +2.7% | 192,000 |
| 1999/10/22 | 3,008.3 | 3,116.7 | 3,008.3 | 3,116.7 | +158.4 | +5.4% | 156,000 |
| 1999/10/21 | 3,133.3 | 3,166.7 | 2,958.3 | 2,958.3 | -166.7 | -5.3% | 372,000 |
| 1999/10/20 | 3,141.7 | 3,141.7 | 2,991.7 | 3,125 | +133.3 | +4.5% | 552,000 |
| 1999/10/19 | 2,991.7 | 2,991.7 | 2,991.7 | 2,991.7 | -166.6 | -5.3% | 204,000 |
| 1999/10/18 | 3,158.3 | 3,158.3 | 3,158.3 | 3,158.3 | -166.7 | -5% | 12,000 |
| 1999/10/15 | 3,525 | 3,525 | 3,325 | 3,325 | -166.7 | -4.8% | 216,000 |
| 1999/10/14 | 3,200 | 3,500 | 3,200 | 3,491.7 | +158.4 | +4.8% | 1,140,000 |
| 1999/10/13 | 3,666.7 | 3,666.7 | 3,333.3 | 3,333.3 | -166.7 | -4.8% | 1,884,000 |
| 1999/10/12 | 3,500 | 3,500 | 3,500 | 3,500 | +166.7 | +5% | 60,000 |
| 1999/10/08 | 3,333.3 | 3,333.3 | 3,333.3 | 3,333.3 | +166.6 | +5.3% | 108,000 |
| 1999/10/07 | 3,166.7 | 3,166.7 | 3,166.7 | 3,166.7 | +166.7 | +5.6% | 72,000 |
| 1999/10/06 | 3,000 | 3,000 | 3,000 | 3,000 | +166.7 | +5.9% | 48,000 |
| 1999/10/05 | 2,833.3 | 2,833.3 | 2,833.3 | 2,833.3 | +166.6 | +6.2% | 108,000 |
| 1999/10/04 | 2,666.7 | 2,666.7 | 2,666.7 | 2,666.7 | +166.7 | +6.7% | 444,000 |
| 1999/10/01 | 2,500 | 2,500 | 2,500 | 2,500 | - | - | 8,784,000 |
6251～
6299
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
