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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 2,583 | 2,609 | 2,583 | 2,608 | - | - | 600 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 2,590 | 2,608 | 2,590 | 2,600 | - | - | 1,600 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 2,564 | 2,590 | 2,564 | 2,590 | -20 | -0.8% | 200 |
| 2024/05/24 | 2,610 | 2,610 | 2,610 | 2,610 | - | - | 100 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 2,610 | 2,610 | 2,610 | 2,610 | +10 | +0.4% | 100 |
| 2024/05/21 | 2,618 | 2,618 | 2,600 | 2,600 | -19 | -0.7% | 200 |
| 2024/05/20 | 2,617 | 2,621 | 2,552 | 2,619 | +2 | +0.1% | 500 |
| 2024/05/17 | 2,610 | 2,640 | 2,590 | 2,617 | -18 | -0.7% | 2,800 |
| 2024/05/16 | 2,605 | 2,636 | 2,604 | 2,635 | +8 | +0.3% | 800 |
| 2024/05/15 | 2,602 | 2,640 | 2,600 | 2,627 | -16 | -0.6% | 1,500 |
| 2024/05/14 | 2,725 | 2,725 | 2,640 | 2,643 | -132 | -4.8% | 1,700 |
| 2024/05/13 | 2,774 | 2,841 | 2,774 | 2,775 | +1 | ±0% | 2,000 |
| 2024/05/10 | 2,800 | 2,800 | 2,773 | 2,774 | -6 | -0.2% | 1,000 |
| 2024/05/09 | 2,810 | 2,810 | 2,770 | 2,780 | -30 | -1.1% | 700 |
| 2024/05/08 | 2,778 | 2,850 | 2,778 | 2,810 | +33 | +1.2% | 1,200 |
| 2024/05/07 | 2,751 | 2,777 | 2,751 | 2,777 | - | - | 700 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 2,720 | 2,800 | 2,720 | 2,769 | +64 | +2.4% | 700 |
| 2024/04/30 | 2,702 | 2,705 | 2,702 | 2,705 | -35 | -1.3% | 200 |
| 2024/04/26 | 2,772 | 2,772 | 2,722 | 2,740 | -32 | -1.2% | 400 |
| 2024/04/25 | 2,701 | 2,772 | 2,701 | 2,772 | +49 | +1.8% | 600 |
| 2024/04/24 | 2,723 | 2,723 | 2,723 | 2,723 | - | - | 200 |
| 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 |
301～
350
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
