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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,173 | 1,223 | 1,173 | 1,201 | +25 | +2.1% | 27,900 |
| 2024/11/28 | 1,203 | 1,214 | 1,176 | 1,176 | -40 | -3.3% | 44,600 |
| 2024/11/27 | 1,233 | 1,233 | 1,194 | 1,216 | -36 | -2.9% | 71,800 |
| 2024/11/26 | 1,283 | 1,303 | 1,242 | 1,252 | -28 | -2.2% | 48,100 |
| 2024/11/25 | 1,305 | 1,336 | 1,255 | 1,280 | -24 | -1.8% | 95,900 |
| 2024/11/22 | 1,233 | 1,315 | 1,233 | 1,304 | +67 | +5.4% | 190,800 |
| 2024/11/21 | 1,263 | 1,263 | 1,219 | 1,237 | -26 | -2.1% | 63,700 |
| 2024/11/20 | 1,212 | 1,268 | 1,200 | 1,263 | +61 | +5.1% | 63,100 |
| 2024/11/19 | 1,204 | 1,228 | 1,183 | 1,202 | +13 | +1.1% | 91,500 |
| 2024/11/18 | 1,150 | 1,192 | 1,150 | 1,189 | +39 | +3.4% | 62,100 |
| 2024/11/15 | 1,140 | 1,175 | 1,134 | 1,150 | +34 | +3% | 72,100 |
| 2024/11/14 | 1,101 | 1,124 | 1,095 | 1,116 | +10 | +0.9% | 61,600 |
| 2024/11/13 | 1,055 | 1,145 | 1,055 | 1,106 | +64 | +6.1% | 131,400 |
| 2024/11/12 | 1,061 | 1,066 | 1,022 | 1,042 | -24 | -2.3% | 58,600 |
| 2024/11/11 | 1,015 | 1,097 | 1,005 | 1,066 | +35 | +3.4% | 91,400 |
| 2024/11/08 | 1,116 | 1,131 | 1,031 | 1,031 | -131 | -11.3% | 133,700 |
| 2024/11/07 | 1,180 | 1,193 | 1,140 | 1,162 | +31 | +2.7% | 148,000 |
| 2024/11/06 | 1,109 | 1,141 | 1,107 | 1,131 | +8 | +0.7% | 35,100 |
| 2024/11/05 | 1,126 | 1,129 | 1,096 | 1,123 | +27 | +2.5% | 30,900 |
| 2024/11/01 | 1,121 | 1,133 | 1,095 | 1,096 | -49 | -4.3% | 42,200 |
| 2024/10/31 | 1,144 | 1,145 | 1,126 | 1,145 | +1 | +0.1% | 20,000 |
| 2024/10/30 | 1,135 | 1,154 | 1,120 | 1,144 | +9 | +0.8% | 56,600 |
| 2024/10/29 | 1,129 | 1,135 | 1,114 | 1,135 | +6 | +0.5% | 15,800 |
| 2024/10/28 | 1,121 | 1,140 | 1,100 | 1,129 | +2 | +0.2% | 24,400 |
| 2024/10/25 | 1,172 | 1,180 | 1,127 | 1,127 | -28 | -2.4% | 33,000 |
| 2024/10/24 | 1,124 | 1,159 | 1,123 | 1,155 | +19 | +1.7% | 35,500 |
| 2024/10/23 | 1,171 | 1,171 | 1,129 | 1,136 | -38 | -3.2% | 34,400 |
| 2024/10/22 | 1,208 | 1,209 | 1,172 | 1,174 | -25 | -2.1% | 24,100 |
| 2024/10/21 | 1,166 | 1,207 | 1,164 | 1,199 | +33 | +2.8% | 23,400 |
| 2024/10/18 | 1,184 | 1,188 | 1,156 | 1,166 | -33 | -2.8% | 45,400 |
| 2024/10/17 | 1,210 | 1,210 | 1,167 | 1,199 | -7 | -0.6% | 49,500 |
| 2024/10/16 | 1,211 | 1,229 | 1,203 | 1,206 | -32 | -2.6% | 31,600 |
| 2024/10/15 | 1,229 | 1,255 | 1,187 | 1,238 | +10 | +0.8% | 109,000 |
| 2024/10/11 | 1,239 | 1,257 | 1,223 | 1,228 | -16 | -1.3% | 27,900 |
| 2024/10/10 | 1,200 | 1,247 | 1,191 | 1,244 | +42 | +3.5% | 49,600 |
| 2024/10/09 | 1,237 | 1,241 | 1,185 | 1,202 | -14 | -1.2% | 78,100 |
| 2024/10/08 | 1,249 | 1,261 | 1,210 | 1,216 | -53 | -4.2% | 61,400 |
| 2024/10/07 | 1,240 | 1,269 | 1,198 | 1,269 | +40 | +3.3% | 108,800 |
| 2024/10/04 | 1,219 | 1,229 | 1,191 | 1,229 | +32 | +2.7% | 67,100 |
| 2024/10/03 | 1,213 | 1,221 | 1,184 | 1,197 | -1 | -0.1% | 46,400 |
| 2024/10/02 | 1,229 | 1,229 | 1,186 | 1,198 | -42 | -3.4% | 99,400 |
| 2024/10/01 | 1,170 | 1,240 | 1,159 | 1,240 | +84 | +7.3% | 99,900 |
| 2024/09/30 | 1,112 | 1,160 | 1,103 | 1,156 | +14 | +1.2% | 61,600 |
| 2024/09/27 | 1,177 | 1,177 | 1,133 | 1,142 | -43 | -3.6% | 53,200 |
| 2024/09/26 | 1,134 | 1,189 | 1,129 | 1,185 | +64 | +5.7% | 97,700 |
| 2024/09/25 | 1,132 | 1,132 | 1,105 | 1,121 | -4 | -0.4% | 42,800 |
| 2024/09/24 | 1,164 | 1,164 | 1,119 | 1,125 | -18 | -1.6% | 54,700 |
| 2024/09/20 | 1,158 | 1,180 | 1,131 | 1,143 | +4 | +0.4% | 137,900 |
| 2024/09/19 | 1,150 | 1,155 | 1,131 | 1,139 | -2 | -0.2% | 51,900 |
| 2024/09/18 | 1,148 | 1,158 | 1,125 | 1,141 | +2 | +0.2% | 50,400 |
101～
150
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 | 79,200円 | +3.0% | +2.6% | 2.27% | 21.38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 | 94,900円 | +41.9% | +320.1% | 0.00% | 85.26倍 | 5.69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 | 84,700円 | +22.3% | - | 0.00% | 470.56倍 | 5.51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 | 244,400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 | 155,700円 | +49.7% | +38.8% | 0.83% | 46.14倍 | 6.04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
