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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 929 | 929 | 887 | 887 | -46 | -4.9% | 94,800 |
| 2025/02/14 | 990 | 990 | 932 | 933 | -58 | -5.9% | 102,800 |
| 2025/02/13 | 1,047 | 1,054 | 986 | 991 | -63 | -6% | 131,100 |
| 2025/02/12 | 1,090 | 1,218 | 1,028 | 1,054 | -37 | -3.4% | 265,900 |
| 2025/02/10 | 1,049 | 1,171 | 1,049 | 1,091 | +19 | +1.8% | 68,500 |
| 2025/02/07 | 1,008 | 1,112 | 995 | 1,072 | +69 | +6.9% | 151,400 |
| 2025/02/06 | 998 | 1,009 | 998 | 1,003 | +5 | +0.5% | 7,000 |
| 2025/02/05 | 985 | 1,007 | 984 | 998 | +12 | +1.2% | 30,000 |
| 2025/02/04 | 1,008 | 1,008 | 986 | 986 | -10 | -1% | 43,900 |
| 2025/02/03 | 1,040 | 1,042 | 992 | 996 | -39 | -3.8% | 56,900 |
| 2025/01/31 | 1,008 | 1,039 | 1,007 | 1,035 | +28 | +2.8% | 40,900 |
| 2025/01/30 | 1,023 | 1,030 | 1,000 | 1,007 | -26 | -2.5% | 41,600 |
| 2025/01/29 | 1,050 | 1,053 | 1,026 | 1,033 | -19 | -1.8% | 26,900 |
| 2025/01/28 | 1,025 | 1,059 | 1,013 | 1,052 | +16 | +1.5% | 47,100 |
| 2025/01/27 | 1,103 | 1,118 | 1,036 | 1,036 | -64 | -5.8% | 98,100 |
| 2025/01/24 | 1,000 | 1,111 | 998 | 1,100 | +98 | +9.8% | 239,200 |
| 2025/01/23 | 1,001 | 1,023 | 1,001 | 1,002 | +2 | +0.2% | 46,600 |
| 2025/01/22 | 1,012 | 1,017 | 987 | 1,000 | -15 | -1.5% | 70,500 |
| 2025/01/21 | 1,031 | 1,031 | 1,006 | 1,015 | -16 | -1.6% | 36,300 |
| 2025/01/20 | 1,035 | 1,049 | 1,025 | 1,031 | -8 | -0.8% | 18,000 |
| 2025/01/17 | 1,055 | 1,056 | 1,033 | 1,039 | -20 | -1.9% | 31,900 |
| 2025/01/16 | 1,059 | 1,084 | 1,047 | 1,059 | +5 | +0.5% | 56,800 |
| 2025/01/15 | 1,031 | 1,054 | 1,028 | 1,054 | +21 | +2% | 44,900 |
| 2025/01/14 | 1,071 | 1,088 | 1,031 | 1,033 | -36 | -3.4% | 56,800 |
| 2025/01/10 | 1,082 | 1,087 | 1,069 | 1,069 | -8 | -0.7% | 17,100 |
| 2025/01/09 | 1,076 | 1,098 | 1,044 | 1,077 | +1 | +0.1% | 97,400 |
| 2025/01/08 | 1,078 | 1,105 | 1,075 | 1,076 | -16 | -1.5% | 51,800 |
| 2025/01/07 | 1,127 | 1,127 | 1,092 | 1,092 | -24 | -2.2% | 43,800 |
| 2025/01/06 | 1,169 | 1,169 | 1,116 | 1,116 | -52 | -4.5% | 51,700 |
| 2024/12/30 | 1,178 | 1,186 | 1,165 | 1,168 | -28 | -2.3% | 20,600 |
| 2024/12/27 | 1,190 | 1,205 | 1,172 | 1,196 | -4 | -0.3% | 33,600 |
| 2024/12/26 | 1,214 | 1,228 | 1,174 | 1,200 | -23 | -1.9% | 56,400 |
| 2024/12/25 | 1,249 | 1,249 | 1,207 | 1,223 | -26 | -2.1% | 32,600 |
| 2024/12/24 | 1,269 | 1,269 | 1,229 | 1,249 | -20 | -1.6% | 22,400 |
| 2024/12/23 | 1,218 | 1,269 | 1,218 | 1,269 | +52 | +4.3% | 44,400 |
| 2024/12/20 | 1,259 | 1,260 | 1,211 | 1,217 | -42 | -3.3% | 38,600 |
| 2024/12/19 | 1,213 | 1,270 | 1,194 | 1,259 | +21 | +1.7% | 33,200 |
| 2024/12/18 | 1,279 | 1,279 | 1,238 | 1,238 | -31 | -2.4% | 15,400 |
| 2024/12/17 | 1,280 | 1,300 | 1,260 | 1,269 | +5 | +0.4% | 36,200 |
| 2024/12/16 | 1,252 | 1,280 | 1,239 | 1,264 | +12 | +1% | 23,400 |
| 2024/12/13 | 1,243 | 1,263 | 1,236 | 1,252 | +6 | +0.5% | 29,100 |
| 2024/12/12 | 1,239 | 1,257 | 1,229 | 1,246 | +18 | +1.5% | 46,600 |
| 2024/12/11 | 1,256 | 1,259 | 1,219 | 1,228 | -19 | -1.5% | 35,400 |
| 2024/12/10 | 1,280 | 1,288 | 1,245 | 1,247 | -35 | -2.7% | 29,400 |
| 2024/12/09 | 1,310 | 1,310 | 1,278 | 1,282 | -27 | -2.1% | 44,000 |
| 2024/12/06 | 1,310 | 1,321 | 1,293 | 1,309 | -9 | -0.7% | 33,100 |
| 2024/12/05 | 1,302 | 1,327 | 1,298 | 1,318 | +29 | +2.2% | 42,600 |
| 2024/12/04 | 1,283 | 1,304 | 1,274 | 1,289 | +7 | +0.5% | 65,000 |
| 2024/12/03 | 1,310 | 1,354 | 1,277 | 1,282 | +2 | +0.2% | 114,800 |
| 2024/12/02 | 1,229 | 1,292 | 1,220 | 1,280 | +79 | +6.6% | 130,000 |
51～
100
件表示中 / 6269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 | 79,300円 | +3.0% | +2.6% | 2.27% | 21.41倍 | 2.84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 |
| Ｆｉｎａｔｅｘｔ | 95,100円 | +41.9% | +320.1% | 0.00% | 85.44倍 | 5.70倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| セーフィー | 86,600円 | +22.3% | - | 0.00% | 481.11倍 | 5.63倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| 都築電 | 244,500円 | -17.5% | -3.6% | 3.72% | 10.81倍 | 1.09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 |
| ギフティ | 156,400円 | +49.7% | +38.8% | 0.83% | 46.35倍 | 6.07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 |
市場注目の銘柄
チャート関連のコラム
