エムティジェネックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 3,720 | 3,760 | 3,665 | 3,760 | ±0 | ±0% | 2,200 |
| 2020/02/18 | 3,740 | 3,785 | 3,590 | 3,760 | +5 | +0.1% | 8,500 |
| 2020/02/17 | 3,725 | 3,845 | 3,725 | 3,755 | -25 | -0.7% | 6,100 |
| 2020/02/14 | 3,805 | 3,895 | 3,780 | 3,780 | -95 | -2.5% | 5,900 |
| 2020/02/13 | 3,970 | 3,985 | 3,840 | 3,875 | -50 | -1.3% | 5,700 |
| 2020/02/12 | 3,805 | 3,970 | 3,800 | 3,925 | +5 | +0.1% | 9,500 |
| 2020/02/10 | 4,100 | 4,100 | 3,870 | 3,920 | -220 | -5.3% | 12,000 |
| 2020/02/07 | 3,820 | 4,150 | 3,765 | 4,140 | -70 | -1.7% | 58,100 |
| 2020/02/06 | 3,480 | 4,210 | 3,465 | 4,210 | +700 | +19.9% | 105,300 |
| 2020/02/05 | 3,490 | 3,515 | 3,485 | 3,510 | +20 | +0.6% | 1,400 |
| 2020/02/04 | 3,555 | 3,555 | 3,475 | 3,490 | -40 | -1.1% | 2,100 |
| 2020/02/03 | 3,455 | 3,530 | 3,455 | 3,530 | +5 | +0.1% | 1,300 |
| 2020/01/31 | 3,485 | 3,550 | 3,485 | 3,525 | -30 | -0.8% | 1,300 |
| 2020/01/30 | 3,480 | 3,555 | 3,435 | 3,555 | +50 | +1.4% | 4,100 |
| 2020/01/29 | 3,485 | 3,520 | 3,480 | 3,505 | +15 | +0.4% | 2,700 |
| 2020/01/28 | 3,460 | 3,495 | 3,460 | 3,490 | +10 | +0.3% | 800 |
| 2020/01/27 | 3,470 | 3,480 | 3,430 | 3,480 | -5 | -0.1% | 2,500 |
| 2020/01/24 | 3,475 | 3,490 | 3,475 | 3,485 | +5 | +0.1% | 600 |
| 2020/01/23 | 3,490 | 3,490 | 3,475 | 3,480 | -10 | -0.3% | 1,100 |
| 2020/01/22 | 3,505 | 3,505 | 3,475 | 3,490 | +20 | +0.6% | 1,200 |
| 2020/01/21 | 3,500 | 3,510 | 3,470 | 3,470 | -20 | -0.6% | 1,800 |
| 2020/01/20 | 3,485 | 3,495 | 3,475 | 3,490 | +10 | +0.3% | 1,100 |
| 2020/01/17 | 3,505 | 3,505 | 3,460 | 3,480 | -15 | -0.4% | 2,700 |
| 2020/01/16 | 3,505 | 3,545 | 3,485 | 3,495 | -5 | -0.1% | 1,900 |
| 2020/01/15 | 3,515 | 3,520 | 3,500 | 3,500 | -10 | -0.3% | 1,500 |
| 2020/01/14 | 3,515 | 3,555 | 3,510 | 3,510 | +10 | +0.3% | 1,100 |
| 2020/01/10 | 3,510 | 3,510 | 3,490 | 3,500 | +10 | +0.3% | 1,300 |
| 2020/01/09 | 3,525 | 3,525 | 3,470 | 3,490 | -30 | -0.9% | 4,900 |
| 2020/01/08 | 3,515 | 3,525 | 3,440 | 3,520 | -5 | -0.1% | 2,300 |
| 2020/01/07 | 3,550 | 3,610 | 3,525 | 3,525 | -25 | -0.7% | 3,000 |
| 2020/01/06 | 3,595 | 3,595 | 3,540 | 3,550 | -90 | -2.5% | 1,600 |
| 2019/12/30 | 3,530 | 3,640 | 3,530 | 3,640 | +110 | +3.1% | 3,400 |
| 2019/12/27 | 3,490 | 3,540 | 3,490 | 3,530 | +65 | +1.9% | 3,400 |
| 2019/12/26 | 3,520 | 3,520 | 3,465 | 3,465 | -55 | -1.6% | 6,200 |
| 2019/12/25 | 3,515 | 3,545 | 3,460 | 3,520 | -50 | -1.4% | 4,400 |
| 2019/12/24 | 3,630 | 3,630 | 3,565 | 3,570 | -50 | -1.4% | 3,500 |
| 2019/12/23 | 3,620 | 3,640 | 3,605 | 3,620 | -45 | -1.2% | 2,500 |
| 2019/12/20 | 3,690 | 3,690 | 3,650 | 3,665 | +10 | +0.3% | 1,400 |
| 2019/12/19 | 3,680 | 3,695 | 3,655 | 3,655 | -30 | -0.8% | 1,500 |
| 2019/12/18 | 3,725 | 3,725 | 3,680 | 3,685 | -5 | -0.1% | 1,200 |
| 2019/12/17 | 3,750 | 3,750 | 3,685 | 3,690 | -35 | -0.9% | 2,400 |
| 2019/12/16 | 3,745 | 3,785 | 3,715 | 3,725 | -35 | -0.9% | 2,200 |
| 2019/12/13 | 3,775 | 3,775 | 3,700 | 3,760 | +25 | +0.7% | 2,800 |
| 2019/12/12 | 3,730 | 3,735 | 3,655 | 3,735 | +35 | +0.9% | 4,900 |
| 2019/12/11 | 3,730 | 3,730 | 3,690 | 3,700 | -70 | -1.9% | 4,600 |
| 2019/12/10 | 3,750 | 3,830 | 3,740 | 3,770 | -10 | -0.3% | 6,700 |
| 2019/12/09 | 3,635 | 3,780 | 3,630 | 3,780 | +165 | +4.6% | 6,300 |
| 2019/12/06 | 3,620 | 3,625 | 3,600 | 3,615 | -5 | -0.1% | 1,800 |
| 2019/12/05 | 3,610 | 3,635 | 3,600 | 3,620 | -20 | -0.5% | 1,900 |
| 2019/12/04 | 3,610 | 3,650 | 3,610 | 3,640 | +30 | +0.8% | 1,400 |
1351～
1400
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ＭＴジェネック」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＴジェネック | 329,000円 | +26.6% | +38.5% | 1.22% | 9.39倍 | 0.86倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
| デュアルタプ | 88,100円 | +14.1% | -6.3% | 1.42% | 74.03倍 | 1.58倍 |
|
東京都区部で投資用マンションを開発・販売。販売後の不動産管理も。マレーシアにも進出 |
| ハウスフリダム | 86,800円 | +3.5% | +4.2% | 5.18% | 6.65倍 | 1.02倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| ＢワンＨＤ | 81,900円 | +5.6% | +3.3% | 1.22% | 4.00倍 | 0.58倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
| 大英産業 | 102,000円 | +5.8% | +42.5% | 2.35% | 5.93倍 | 0.42倍 |
|
北九州エリア中心に九州全域で分譲マンション、戸建て住宅を販売。宿泊施設事業に参入 |
市場注目の銘柄
チャート関連のコラム
