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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 838 | 838 | 795 | 811 | -36 | -4.3% | 100,800 |
| 2025/03/06 | 880 | 882 | 844 | 847 | -30 | -3.4% | 60,700 |
| 2025/03/05 | 860 | 882 | 846 | 877 | +24 | +2.8% | 31,100 |
| 2025/03/04 | 870 | 872 | 846 | 853 | -13 | -1.5% | 19,800 |
| 2025/03/03 | 855 | 867 | 847 | 866 | +18 | +2.1% | 40,300 |
| 2025/02/28 | 844 | 855 | 833 | 848 | +17 | +2% | 81,800 |
| 2025/02/27 | 845 | 867 | 826 | 831 | -18 | -2.1% | 75,600 |
| 2025/02/26 | 850 | 945 | 835 | 849 | -12 | -1.4% | 372,400 |
| 2025/02/25 | 909 | 909 | 856 | 861 | -63 | -6.8% | 100,000 |
| 2025/02/21 | 975 | 977 | 916 | 924 | -60 | -6.1% | 85,600 |
| 2025/02/20 | 920 | 1,013 | 920 | 984 | +51 | +5.5% | 213,200 |
| 2025/02/19 | 926 | 951 | 921 | 933 | -1 | -0.1% | 54,100 |
| 2025/02/18 | 890 | 942 | 890 | 934 | +47 | +5.3% | 46,900 |
| 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 |
101～
150
件表示中 / 6332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 | 93,700円 | +6.3% | +2.6% | 1.92% | 25.30倍 | 3.09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 |
| コムチュア | 178,000円 | +10.1% | +7.3% | 2.81% | 17.07倍 | 3.07倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| じげん | 51,800円 | +10.0% | +3.9% | 2.12% | 12.85倍 | 2.59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 | 171,000円 | +30.1% | +75.0% | 0.23% | 43.53倍 | 14.93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 |
| アイスタイル | 60,300円 | +22.1% | +91.7% | 0.17% | 23.33倍 | 4.51倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
