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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 399.8 | 406.8 | 392.5 | 395.5 | -1.3 | -0.3% | 453,600 |
| 2010/03/23 | 403.8 | 407.3 | 396.8 | 396.8 | -4.5 | -1.1% | 384,400 |
| 2010/03/19 | 400 | 401.3 | 395.5 | 401.3 | +3.8 | +1% | 215,200 |
| 2010/03/18 | 401.3 | 403.8 | 395 | 397.5 | -1.3 | -0.3% | 228,000 |
| 2010/03/17 | 385.5 | 400 | 382.8 | 398.8 | +9.3 | +2.4% | 396,800 |
| 2010/03/16 | 399.8 | 399.8 | 380.3 | 389.5 | -11 | -2.7% | 539,200 |
| 2010/03/15 | 408.8 | 409.5 | 395.3 | 400.5 | -5.8 | -1.4% | 280,000 |
| 2010/03/12 | 397.8 | 409 | 393.8 | 406.3 | +10.8 | +2.7% | 389,600 |
| 2010/03/11 | 405 | 408.8 | 392.5 | 395.5 | -16.8 | -4.1% | 660,000 |
| 2010/03/10 | 407.5 | 412.3 | 394.5 | 412.3 | -0.2 | ±0% | 657,600 |
| 2010/03/09 | 428.5 | 429.8 | 405.5 | 412.5 | -20 | -4.6% | 718,000 |
| 2010/03/08 | 441.3 | 441.5 | 429.5 | 432.5 | -7.5 | -1.7% | 239,600 |
| 2010/03/05 | 442.5 | 443 | 435.8 | 440 | -2.8 | -0.6% | 132,800 |
| 2010/03/04 | 440.8 | 444.5 | 440.5 | 442.8 | +1.3 | +0.3% | 130,800 |
| 2010/03/03 | 442 | 442 | 439.5 | 441.5 | -1 | -0.2% | 78,800 |
| 2010/03/02 | 441.8 | 443.8 | 438.8 | 442.5 | +4.2 | +1% | 162,400 |
| 2010/03/01 | 442.5 | 442.5 | 435.5 | 438.3 | -5 | -1.1% | 150,000 |
| 2010/02/26 | 441.5 | 444.8 | 440 | 443.3 | +2.3 | +0.5% | 128,000 |
| 2010/02/25 | 445 | 445.3 | 437.8 | 441 | +4.2 | +1% | 129,200 |
| 2010/02/24 | 435.5 | 439.5 | 434.3 | 436.8 | -1.7 | -0.4% | 104,400 |
| 2010/02/23 | 439.8 | 446 | 435.5 | 438.5 | -1.5 | -0.3% | 238,800 |
| 2010/02/22 | 450 | 450 | 437.8 | 440 | -4.3 | -1% | 182,800 |
| 2010/02/19 | 452.5 | 456.3 | 441.3 | 444.3 | +4 | +0.9% | 188,000 |
| 2010/02/18 | 437.5 | 444.3 | 436.3 | 440.3 | -3.5 | -0.8% | 88,800 |
| 2010/02/17 | 437.5 | 448.8 | 435.5 | 443.8 | +10.3 | +2.4% | 112,000 |
| 2010/02/16 | 432.3 | 434.3 | 431 | 433.5 | +1 | +0.2% | 45,600 |
| 2010/02/15 | 435.8 | 442.5 | 432.3 | 432.5 | -2.5 | -0.6% | 72,400 |
| 2010/02/12 | 436.3 | 437.8 | 430.3 | 435 | -0.3 | -0.1% | 150,800 |
| 2010/02/10 | 437.5 | 437.5 | 432.8 | 435.3 | -0.2 | ±0% | 148,000 |
| 2010/02/09 | 430.3 | 435.5 | 430 | 435.5 | +5.5 | +1.3% | 166,400 |
| 2010/02/08 | 443.8 | 443.8 | 430 | 430 | -12.5 | -2.8% | 198,800 |
| 2010/02/05 | 431.3 | 442.5 | 430 | 442.5 | +2.5 | +0.6% | 238,800 |
| 2010/02/04 | 435.8 | 449.8 | 435.5 | 440 | -4 | -0.9% | 282,800 |
| 2010/02/03 | 453.8 | 456 | 441 | 444 | -11 | -2.4% | 202,400 |
| 2010/02/02 | 465 | 470 | 453 | 455 | -7.8 | -1.7% | 337,200 |
| 2010/02/01 | 465.8 | 472.5 | 460 | 462.8 | -22.2 | -4.6% | 450,400 |
| 2010/01/29 | 455 | 486.3 | 452.5 | 485 | +23.7 | +5.1% | 966,800 |
| 2010/01/28 | 452.5 | 469.8 | 452.5 | 461.3 | +13.8 | +3.1% | 468,800 |
| 2010/01/27 | 431.3 | 459.3 | 429.8 | 447.5 | +12.5 | +2.9% | 542,800 |
| 2010/01/26 | 461.3 | 461.8 | 435 | 435 | -31.3 | -6.7% | 441,200 |
| 2010/01/25 | 469 | 471 | 459.3 | 466.3 | -6 | -1.3% | 156,800 |
| 2010/01/22 | 460.5 | 474.3 | 458 | 472.3 | +2.3 | +0.5% | 286,800 |
| 2010/01/21 | 447 | 470 | 446.5 | 470 | +24.5 | +5.5% | 292,000 |
| 2010/01/20 | 453.3 | 455.3 | 445 | 445.5 | +0.5 | +0.1% | 416,400 |
| 2010/01/19 | 435.5 | 452.3 | 435.5 | 445 | +12.5 | +2.9% | 467,600 |
| 2010/01/18 | 432.5 | 432.5 | 428.8 | 432.5 | +1.2 | +0.3% | 265,600 |
| 2010/01/15 | 432.3 | 432.3 | 427.5 | 431.3 | -1.7 | -0.4% | 226,000 |
| 2010/01/14 | 438.3 | 439.3 | 432 | 433 | -5.3 | -1.2% | 163,200 |
| 2010/01/13 | 441.3 | 443.3 | 437 | 438.3 | -6.7 | -1.5% | 110,800 |
| 2010/01/12 | 447 | 452.3 | 439.3 | 445 | -1.8 | -0.4% | 268,000 |
3701～
3750
件表示中 / 6273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 | 80,900円 | +3.0% | +2.6% | 2.22% | 21.84倍 | 2.90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 |
| ＨＥＮＮＧＥ | 151,200円 | +30.1% | +75.0% | 0.26% | 38.86倍 | 13.33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 |
| ギフティ | 164,800円 | +49.7% | +38.8% | 0.79% | 48.92倍 | 6.41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 |
| アルファシステム | 347,000円 | +3.1% | +1.3% | 3.60% | 15.97倍 | 1.15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 |
| 都築電 | 253,900円 | -17.5% | -3.6% | 3.58% | 11.22倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
