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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,670 | 2,723 | 2,670 | 2,723 | +33 | +1.2% | 600 |
| 2024/04/19 | 2,814 | 2,814 | 2,650 | 2,690 | -135 | -4.8% | 4,000 |
| 2024/04/18 | 2,852 | 2,852 | 2,800 | 2,825 | -55 | -1.9% | 2,200 |
| 2024/04/17 | 2,880 | 2,880 | 2,880 | 2,880 | ±0 | ±0% | 200 |
| 2024/04/16 | 2,948 | 2,948 | 2,880 | 2,880 | -20 | -0.7% | 700 |
| 2024/04/15 | 2,900 | 2,900 | 2,900 | 2,900 | -50 | -1.7% | 200 |
| 2024/04/12 | 2,995 | 2,995 | 2,950 | 2,950 | ±0 | ±0% | 300 |
| 2024/04/11 | 2,949 | 2,950 | 2,949 | 2,950 | +20 | +0.7% | 400 |
| 2024/04/10 | 2,910 | 2,950 | 2,910 | 2,930 | +24 | +0.8% | 300 |
| 2024/04/09 | 2,892 | 2,930 | 2,892 | 2,906 | +15 | +0.5% | 400 |
| 2024/04/08 | 2,832 | 2,920 | 2,832 | 2,891 | +60 | +2.1% | 800 |
| 2024/04/05 | 2,822 | 2,852 | 2,804 | 2,831 | - | - | 900 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 2,872 | 2,872 | 2,822 | 2,872 | +23 | +0.8% | 1,500 |
| 2024/04/02 | 2,848 | 2,849 | 2,848 | 2,849 | -30 | -1% | 200 |
| 2024/04/01 | 2,888 | 2,889 | 2,840 | 2,879 | +90 | +3.2% | 1,200 |
| 2024/03/29 | 2,791 | 2,835 | 2,785 | 2,789 | -2 | -0.1% | 600 |
| 2024/03/28 | 2,800 | 2,800 | 2,791 | 2,791 | -44 | -1.6% | 1,000 |
| 2024/03/27 | 2,826 | 2,858 | 2,826 | 2,835 | +17 | +0.6% | 1,100 |
| 2024/03/26 | 2,818 | 2,833 | 2,818 | 2,818 | -2 | -0.1% | 600 |
| 2024/03/25 | 2,831 | 2,831 | 2,820 | 2,820 | -29 | -1% | 500 |
| 2024/03/22 | 2,849 | 2,849 | 2,849 | 2,849 | +4 | +0.1% | 100 |
| 2024/03/21 | 2,830 | 2,845 | 2,830 | 2,845 | -35 | -1.2% | 1,000 |
| 2024/03/19 | 2,882 | 2,882 | 2,880 | 2,880 | +50 | +1.8% | 400 |
| 2024/03/18 | 2,900 | 3,000 | 2,830 | 2,830 | -48 | -1.7% | 1,700 |
| 2024/03/15 | 2,898 | 2,909 | 2,860 | 2,878 | -70 | -2.4% | 1,100 |
| 2024/03/14 | 2,886 | 2,948 | 2,823 | 2,948 | +15 | +0.5% | 900 |
| 2024/03/13 | 2,890 | 2,933 | 2,890 | 2,933 | -7 | -0.2% | 400 |
| 2024/03/12 | 2,797 | 2,979 | 2,771 | 2,940 | +140 | +5% | 1,900 |
| 2024/03/11 | 2,999 | 2,999 | 2,800 | 2,800 | -240 | -7.9% | 3,500 |
| 2024/03/08 | 2,900 | 3,095 | 2,900 | 3,040 | +180 | +6.3% | 9,400 |
| 2024/03/07 | 2,700 | 3,180 | 2,700 | 2,860 | +180 | +6.7% | 17,500 |
| 2024/03/06 | 2,641 | 2,680 | 2,641 | 2,680 | +48 | +1.8% | 900 |
| 2024/03/05 | 2,632 | 2,632 | 2,632 | 2,632 | -13 | -0.5% | 100 |
| 2024/03/04 | 2,650 | 2,667 | 2,645 | 2,645 | +7 | +0.3% | 900 |
| 2024/03/01 | 2,637 | 2,647 | 2,637 | 2,638 | - | - | 500 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 2,645 | 2,645 | 2,642 | 2,642 | -3 | -0.1% | 400 |
| 2024/02/27 | 2,647 | 2,670 | 2,639 | 2,645 | -2 | -0.1% | 1,900 |
| 2024/02/26 | 2,647 | 2,647 | 2,647 | 2,647 | -1 | ±0% | 200 |
| 2024/02/22 | 2,631 | 2,648 | 2,630 | 2,648 | - | - | 1,000 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 2,602 | 2,640 | 2,602 | 2,602 | +3 | +0.1% | 700 |
| 2024/02/19 | 2,599 | 2,599 | 2,599 | 2,599 | -44 | -1.7% | 200 |
| 2024/02/16 | 2,606 | 2,643 | 2,606 | 2,643 | +8 | +0.3% | 1,600 |
| 2024/02/15 | 2,648 | 2,648 | 2,596 | 2,635 | +7 | +0.3% | 3,500 |
| 2024/02/14 | 2,615 | 2,640 | 2,580 | 2,628 | +13 | +0.5% | 1,200 |
| 2024/02/13 | 2,574 | 2,644 | 2,574 | 2,615 | +70 | +2.8% | 4,100 |
| 2024/02/09 | 2,545 | 2,571 | 2,522 | 2,545 | -6 | -0.2% | 3,200 |
251～
300
件表示中 / 3692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 | 259,000円 | +1.9% | -25.4% | 1.54% | 13.94倍 | 0.70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 |
| ファンドクリＧ | 7,800円 | +5.8% | +8.5% | 1.28% | 13.36倍 | 0.96倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
| アズ企画 | 241,900円 | +8.6% | +8.1% | 1.24% | 5.73倍 | 0.99倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
| マリオン | 33,500円 | +4.3% | +5.4% | 1.61% | 7.29倍 | 0.61倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
市場注目の銘柄
チャート関連のコラム
