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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 17,450 | 17,500 | 15,700 | 15,700 | -1,500 | -8.7% | 43,000 |
| 2018/11/15 | 17,510 | 17,770 | 16,760 | 17,200 | -610 | -3.4% | 42,000 |
| 2018/11/14 | 18,500 | 18,820 | 17,800 | 17,810 | -340 | -1.9% | 45,900 |
| 2018/11/13 | 17,460 | 19,080 | 17,240 | 18,150 | -450 | -2.4% | 77,500 |
| 2018/11/12 | 17,190 | 19,300 | 16,320 | 18,600 | +1,750 | +10.4% | 125,000 |
| 2018/11/09 | 17,230 | 18,140 | 15,600 | 16,850 | -1,320 | -7.3% | 125,200 |
| 2018/11/08 | 20,130 | 20,340 | 18,010 | 18,170 | -1,180 | -6.1% | 90,100 |
| 2018/11/07 | 20,610 | 21,020 | 18,600 | 19,350 | -850 | -4.2% | 99,500 |
| 2018/11/06 | 18,700 | 20,320 | 17,530 | 20,200 | +3,100 | +18.1% | 172,500 |
| 2018/11/05 | 20,600 | 22,440 | 16,800 | 17,100 | -2,600 | -13.2% | 224,300 |
| 2018/11/02 | 16,900 | 20,090 | 16,900 | 19,700 | +3,600 | +22.4% | 240,000 |
| 2018/11/01 | 12,680 | 16,100 | 12,670 | 16,100 | +3,000 | +22.9% | 186,300 |
| 2018/10/31 | 13,700 | 13,700 | 11,310 | 13,100 | +2,400 | +22.4% | 249,400 |
| 2018/10/30 | 9,350 | 10,700 | 8,930 | 10,700 | +1,500 | +16.3% | 151,700 |
| 2018/10/29 | 12,220 | 12,710 | 8,920 | 9,200 | -2,720 | -22.8% | 371,400 |
| 2018/10/26 | 15,220 | 17,900 | 11,920 | 11,920 | -3,000 | -20.1% | 251,400 |
| 2018/10/25 | 14,920 | 14,920 | 14,920 | 14,920 | -4,000 | -21.1% | 4,800 |
| 2018/10/24 | 23,550 | 23,550 | 18,920 | 18,920 | -5,000 | -20.9% | 77,400 |
| 2018/10/23 | 25,620 | 26,490 | 20,300 | 23,920 | -700 | -2.8% | 75,300 |
| 2018/10/22 | 25,420 | 26,680 | 24,610 | 24,620 | -2,190 | -8.2% | 29,900 |
| 2018/10/19 | 26,450 | 28,000 | 23,600 | 26,810 | -1,550 | -5.5% | 66,300 |
| 2018/10/18 | 30,900 | 30,900 | 28,010 | 28,360 | -2,740 | -8.8% | 35,800 |
| 2018/10/17 | 31,450 | 32,450 | 30,400 | 31,100 | -200 | -0.6% | 28,500 |
| 2018/10/16 | 32,100 | 32,500 | 28,500 | 31,300 | -2,200 | -6.6% | 37,100 |
| 2018/10/15 | 33,100 | 37,800 | 31,700 | 33,500 | +2,500 | +8.1% | 49,700 |
| 2018/10/12 | 24,500 | 31,000 | 22,500 | 31,000 | +5,000 | +19.2% | 99,300 |
| 2018/10/11 | 26,000 | 26,000 | 26,000 | 26,000 | -7,000 | -21.2% | 21,800 |
| 2018/10/10 | 40,200 | 40,250 | 33,000 | 33,000 | -7,000 | -17.5% | 76,900 |
| 2018/10/09 | 41,100 | 41,100 | 39,200 | 40,000 | -1,300 | -3.1% | 19,700 |
| 2018/10/05 | 42,450 | 42,850 | 40,250 | 41,300 | -2,100 | -4.8% | 28,200 |
| 2018/10/04 | 43,350 | 44,400 | 43,050 | 43,400 | -650 | -1.5% | 19,300 |
| 2018/10/03 | 43,000 | 45,050 | 42,300 | 44,050 | +50 | +0.1% | 32,400 |
| 2018/10/02 | 42,000 | 44,000 | 40,900 | 44,000 | +3,050 | +7.4% | 38,900 |
| 2018/10/01 | 38,400 | 40,950 | 37,200 | 40,950 | +2,550 | +6.6% | 30,600 |
| 2018/09/28 | 39,000 | 39,250 | 38,050 | 38,400 | -900 | -2.3% | 20,200 |
| 2018/09/27 | 39,550 | 40,700 | 38,900 | 39,300 | -750 | -1.9% | 21,700 |
| 2018/09/26 | 39,150 | 41,300 | 38,400 | 40,050 | -1,200 | -2.9% | 48,100 |
| 2018/09/25 | 42,000 | 45,950 | 35,050 | 41,250 | -750 | -1.8% | 86,400 |
| 2018/09/21 | 39,250 | 42,000 | 38,600 | 42,000 | +4,850 | +13.1% | 75,500 |
| 2018/09/20 | 34,500 | 37,650 | 34,500 | 37,150 | +3,200 | +9.4% | 64,700 |
| 2018/09/19 | 33,000 | 34,150 | 32,800 | 33,950 | +900 | +2.7% | 33,900 |
| 2018/09/18 | 32,350 | 33,450 | 32,000 | 33,050 | +350 | +1.1% | 41,600 |
| 2018/09/14 | 31,400 | 32,700 | 30,100 | 32,700 | +1,000 | +3.2% | 41,800 |
| 2018/09/13 | 33,000 | 33,150 | 28,400 | 31,700 | +500 | +1.6% | 101,200 |
| 2018/09/12 | 30,900 | 31,200 | 30,700 | 31,200 | +5,000 | +19.1% | 39,200 |
| 2018/09/11 | 24,200 | 26,320 | 24,200 | 26,200 | +2,570 | +10.9% | 36,700 |
| 2018/09/10 | 22,330 | 24,120 | 22,330 | 23,630 | +1,190 | +5.3% | 20,100 |
| 2018/09/07 | 22,000 | 22,480 | 21,310 | 22,440 | -60 | -0.3% | 30,100 |
| 2018/09/06 | 22,940 | 23,030 | 22,000 | 22,500 | -590 | -2.6% | 24,500 |
| 2018/09/05 | 23,650 | 23,780 | 22,520 | 23,090 | -900 | -3.8% | 17,500 |
1651～
1700
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
