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 |
|---|---|---|---|---|---|---|---|
| 2000/01/04 | 15,250 | 15,250 | 15,250 | 15,250 | +2,500 | +19.6% | 80,800 |
| 1999/12/30 | 12,750 | 12,750 | 12,750 | 12,750 | +1,250 | +10.9% | 110,400 |
| 1999/12/29 | 11,500 | 11,500 | 11,500 | 11,500 | +1,250 | +12.2% | 109,600 |
| 1999/12/28 | 10,250 | 10,250 | 10,250 | 10,250 | +1,250 | +13.9% | 25,600 |
| 1999/12/27 | 9,000 | 9,000 | 9,000 | 9,000 | +1,250 | +16.1% | 37,600 |
| 1999/12/24 | 7,750 | 7,750 | 7,750 | 7,750 | +166.7 | +2.2% | 216,000 |
| 1999/12/22 | 7,507.5 | 7,625.8 | 7,507.5 | 7,583.3 | -40.9 | -0.5% | 288,000 |
| 1999/12/21 | 7,624.2 | 7,624.2 | 7,624.2 | 7,624.2 | -166.6 | -2.1% | 108,000 |
| 1999/12/20 | 7,791.7 | 7,824.2 | 7,790.8 | 7,790.8 | -166.7 | -2.1% | 120,000 |
| 1999/12/17 | 7,958.3 | 7,958.3 | 7,957.5 | 7,957.5 | +165.8 | +2.1% | 240,000 |
| 1999/12/16 | 7,458.3 | 7,791.7 | 7,458.3 | 7,791.7 | +166.7 | +2.2% | 660,000 |
| 1999/12/15 | 7,625 | 7,625 | 7,625 | 7,625 | -166.7 | -2.1% | 24,000 |
| 1999/12/14 | 8,125 | 8,125 | 7,791.7 | 7,791.7 | -166.6 | -2.1% | 564,000 |
| 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 |
6301～
6350
件表示中 / 6362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 | 83,900円 | +6.3% | +2.6% | 2.15% | 17.46倍 | 2.77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 |
| プロシップ | 329,000円 | +8.4% | +1.2% | 1.95% | 22.72倍 | 4.68倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＧＭＯ－ＦＧ | 618,000円 | -5.4% | +45.9% | 1.46% | 34.54倍 | 9.02倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| データＳＥＣ | 226,800円 | +458.1% | - | 0.00% | 24.38倍 | 21.58倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| グローセキュ | 316,000円 | +25.0% | +39.6% | 1.04% | 33.55倍 | 15.45倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
