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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,524 | 2,524 | 2,524 | 2,524 | ±0 | ±0% | 300 |
| 2025/01/10 | 2,522 | 2,524 | 2,522 | 2,524 | -1 | ±0% | 200 |
| 2025/01/09 | 2,525 | 2,525 | 2,525 | 2,525 | -3 | -0.1% | 100 |
| 2025/01/08 | 2,570 | 2,570 | 2,528 | 2,528 | -45 | -1.7% | 300 |
| 2025/01/07 | 2,573 | 2,573 | 2,573 | 2,573 | ±0 | ±0% | 400 |
| 2025/01/06 | 2,523 | 2,573 | 2,523 | 2,573 | +52 | +2.1% | 600 |
| 2024/12/30 | 2,521 | 2,521 | 2,521 | 2,521 | +4 | +0.2% | 100 |
| 2024/12/27 | 2,517 | 2,517 | 2,517 | 2,517 | +2 | +0.1% | 200 |
| 2024/12/26 | 2,512 | 2,515 | 2,512 | 2,515 | -2 | -0.1% | 500 |
| 2024/12/25 | 2,550 | 2,550 | 2,511 | 2,517 | -61 | -2.4% | 900 |
| 2024/12/24 | 2,555 | 2,578 | 2,555 | 2,578 | +45 | +1.8% | 1,000 |
| 2024/12/23 | 2,556 | 2,587 | 2,533 | 2,533 | -73 | -2.8% | 1,100 |
| 2024/12/20 | 2,609 | 2,609 | 2,606 | 2,606 | -11 | -0.4% | 900 |
| 2024/12/19 | 2,602 | 2,617 | 2,602 | 2,617 | -3 | -0.1% | 500 |
| 2024/12/18 | 2,620 | 2,620 | 2,620 | 2,620 | -50 | -1.9% | 100 |
| 2024/12/17 | 2,634 | 2,670 | 2,633 | 2,670 | +75 | +2.9% | 900 |
| 2024/12/16 | 2,596 | 2,596 | 2,595 | 2,595 | +1 | ±0% | 300 |
| 2024/12/13 | 2,517 | 2,594 | 2,517 | 2,594 | +27 | +1.1% | 200 |
| 2024/12/12 | 2,556 | 2,567 | 2,551 | 2,567 | -18 | -0.7% | 700 |
| 2024/12/11 | 2,635 | 2,635 | 2,585 | 2,585 | -54 | -2% | 300 |
| 2024/12/10 | 2,640 | 2,640 | 2,639 | 2,639 | +26 | +1% | 2,400 |
| 2024/12/09 | 2,561 | 2,613 | 2,561 | 2,613 | +2 | +0.1% | 300 |
| 2024/12/06 | 2,627 | 2,627 | 2,611 | 2,611 | - | - | 200 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 2,590 | 2,633 | 2,590 | 2,633 | -6 | -0.2% | 1,200 |
| 2024/12/03 | 2,639 | 2,639 | 2,639 | 2,639 | ±0 | ±0% | 100 |
| 2024/12/02 | 2,655 | 2,655 | 2,639 | 2,639 | +60 | +2.3% | 1,900 |
| 2024/11/29 | 2,579 | 2,579 | 2,579 | 2,579 | ±0 | ±0% | 100 |
| 2024/11/28 | 2,534 | 2,579 | 2,534 | 2,579 | -8 | -0.3% | 1,500 |
| 2024/11/27 | 2,499 | 2,587 | 2,486 | 2,587 | - | - | 2,000 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 2,467 | 2,482 | 2,467 | 2,467 | +1 | ±0% | 700 |
| 2024/11/22 | 2,445 | 2,466 | 2,445 | 2,466 | +1 | ±0% | 500 |
| 2024/11/21 | 2,447 | 2,465 | 2,444 | 2,465 | - | - | 400 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 2,442 | 2,442 | 2,442 | 2,442 | ±0 | ±0% | 200 |
| 2024/11/15 | 2,441 | 2,442 | 2,441 | 2,442 | ±0 | ±0% | 400 |
| 2024/11/14 | 2,441 | 2,442 | 2,441 | 2,442 | -1 | ±0% | 1,600 |
| 2024/11/13 | 2,443 | 2,443 | 2,443 | 2,443 | +2 | +0.1% | 100 |
| 2024/11/12 | 2,441 | 2,441 | 2,441 | 2,441 | ±0 | ±0% | 400 |
| 2024/11/11 | 2,441 | 2,441 | 2,441 | 2,441 | ±0 | ±0% | 300 |
| 2024/11/08 | 2,450 | 2,464 | 2,441 | 2,441 | +1 | ±0% | 600 |
| 2024/11/07 | 2,440 | 2,440 | 2,440 | 2,440 | +5 | +0.2% | 200 |
| 2024/11/06 | 2,435 | 2,435 | 2,435 | 2,435 | -1 | ±0% | 100 |
| 2024/11/05 | 2,436 | 2,436 | 2,436 | 2,436 | -30 | -1.2% | 200 |
| 2024/11/01 | 2,466 | 2,466 | 2,466 | 2,466 | -5 | -0.2% | 100 |
| 2024/10/31 | 2,472 | 2,472 | 2,471 | 2,471 | -6 | -0.2% | 700 |
| 2024/10/30 | 2,432 | 2,477 | 2,432 | 2,477 | -1 | ±0% | 1,100 |
| 2024/10/29 | 2,478 | 2,478 | 2,477 | 2,478 | +24 | +1% | 600 |
151～
200
件表示中 / 3768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 | 312,500円 | +26.6% | +38.5% | 1.28% | 8.92倍 | 0.81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 |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
| ハウスフリダム | 85,300円 | +3.5% | +4.2% | 5.28% | 6.54倍 | 1.01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 | 81,000円 | +5.6% | +3.3% | - | - | - |
|
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 | 100,500円 | +5.8% | +42.5% | 2.39% | 5.85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
