ＭＲＴ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,210 | 1,214 | 1,184 | 1,187 | -24 | -2% | 20,200 |
| 2023/08/29 | 1,199 | 1,217 | 1,199 | 1,211 | +15 | +1.3% | 6,100 |
| 2023/08/28 | 1,201 | 1,213 | 1,192 | 1,196 | -4 | -0.3% | 14,100 |
| 2023/08/25 | 1,185 | 1,200 | 1,180 | 1,200 | +9 | +0.8% | 7,100 |
| 2023/08/24 | 1,211 | 1,235 | 1,190 | 1,191 | -20 | -1.7% | 11,600 |
| 2023/08/23 | 1,202 | 1,211 | 1,180 | 1,211 | +7 | +0.6% | 10,100 |
| 2023/08/22 | 1,166 | 1,224 | 1,166 | 1,204 | +41 | +3.5% | 10,800 |
| 2023/08/21 | 1,161 | 1,218 | 1,161 | 1,163 | -23 | -1.9% | 19,300 |
| 2023/08/18 | 1,167 | 1,215 | 1,159 | 1,186 | +1 | +0.1% | 25,100 |
| 2023/08/17 | 1,182 | 1,186 | 1,151 | 1,185 | -14 | -1.2% | 21,200 |
| 2023/08/16 | 1,232 | 1,232 | 1,162 | 1,199 | -47 | -3.8% | 38,100 |
| 2023/08/15 | 1,265 | 1,275 | 1,242 | 1,246 | -26 | -2% | 9,300 |
| 2023/08/14 | 1,290 | 1,312 | 1,258 | 1,272 | -22 | -1.7% | 38,900 |
| 2023/08/10 | 1,307 | 1,317 | 1,275 | 1,294 | -8 | -0.6% | 26,400 |
| 2023/08/09 | 1,320 | 1,320 | 1,302 | 1,302 | -18 | -1.4% | 20,400 |
| 2023/08/08 | 1,307 | 1,330 | 1,305 | 1,320 | +14 | +1.1% | 17,700 |
| 2023/08/07 | 1,276 | 1,307 | 1,273 | 1,306 | +31 | +2.4% | 18,700 |
| 2023/08/04 | 1,281 | 1,295 | 1,275 | 1,275 | -10 | -0.8% | 9,200 |
| 2023/08/03 | 1,291 | 1,296 | 1,281 | 1,285 | -5 | -0.4% | 8,500 |
| 2023/08/02 | 1,281 | 1,291 | 1,281 | 1,290 | -5 | -0.4% | 6,400 |
| 2023/08/01 | 1,296 | 1,296 | 1,288 | 1,295 | -1 | -0.1% | 4,000 |
| 2023/07/31 | 1,305 | 1,305 | 1,282 | 1,296 | +4 | +0.3% | 10,800 |
| 2023/07/28 | 1,301 | 1,305 | 1,276 | 1,292 | -13 | -1% | 16,800 |
| 2023/07/27 | 1,298 | 1,313 | 1,296 | 1,305 | +12 | +0.9% | 15,200 |
| 2023/07/26 | 1,289 | 1,302 | 1,265 | 1,293 | +18 | +1.4% | 20,800 |
| 2023/07/25 | 1,275 | 1,285 | 1,265 | 1,275 | +1 | +0.1% | 13,600 |
| 2023/07/24 | 1,236 | 1,275 | 1,236 | 1,274 | +38 | +3.1% | 21,400 |
| 2023/07/21 | 1,246 | 1,254 | 1,229 | 1,236 | -4 | -0.3% | 14,300 |
| 2023/07/20 | 1,243 | 1,243 | 1,222 | 1,240 | -3 | -0.2% | 10,200 |
| 2023/07/19 | 1,229 | 1,247 | 1,217 | 1,243 | +10 | +0.8% | 8,800 |
| 2023/07/18 | 1,245 | 1,245 | 1,221 | 1,233 | +4 | +0.3% | 6,400 |
| 2023/07/14 | 1,238 | 1,244 | 1,221 | 1,229 | +7 | +0.6% | 4,600 |
| 2023/07/13 | 1,215 | 1,232 | 1,208 | 1,222 | +2 | +0.2% | 7,800 |
| 2023/07/12 | 1,230 | 1,232 | 1,212 | 1,220 | -9 | -0.7% | 8,600 |
| 2023/07/11 | 1,220 | 1,230 | 1,202 | 1,229 | +11 | +0.9% | 22,700 |
| 2023/07/10 | 1,226 | 1,238 | 1,212 | 1,218 | -13 | -1.1% | 11,300 |
| 2023/07/07 | 1,220 | 1,241 | 1,210 | 1,231 | -9 | -0.7% | 21,600 |
| 2023/07/06 | 1,258 | 1,258 | 1,230 | 1,240 | -31 | -2.4% | 18,500 |
| 2023/07/05 | 1,262 | 1,273 | 1,256 | 1,271 | -4 | -0.3% | 8,900 |
| 2023/07/04 | 1,258 | 1,276 | 1,240 | 1,275 | +12 | +1% | 25,700 |
| 2023/07/03 | 1,276 | 1,295 | 1,257 | 1,263 | -12 | -0.9% | 13,200 |
| 2023/06/30 | 1,318 | 1,318 | 1,271 | 1,275 | -44 | -3.3% | 24,900 |
| 2023/06/29 | 1,313 | 1,322 | 1,269 | 1,319 | +15 | +1.2% | 31,400 |
| 2023/06/28 | 1,270 | 1,306 | 1,265 | 1,304 | +34 | +2.7% | 30,700 |
| 2023/06/27 | 1,278 | 1,278 | 1,241 | 1,270 | +3 | +0.2% | 18,500 |
| 2023/06/26 | 1,273 | 1,285 | 1,259 | 1,267 | -6 | -0.5% | 17,300 |
| 2023/06/23 | 1,266 | 1,286 | 1,255 | 1,273 | +8 | +0.6% | 13,800 |
| 2023/06/22 | 1,289 | 1,302 | 1,257 | 1,265 | -26 | -2% | 27,200 |
| 2023/06/21 | 1,272 | 1,309 | 1,269 | 1,291 | +18 | +1.4% | 27,100 |
| 2023/06/20 | 1,267 | 1,278 | 1,255 | 1,273 | +8 | +0.6% | 16,400 |
451～
500
件表示中 / 2570件
類似銘柄と比較する
現在ご覧いただいている「ＭＲＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＲＴ | 71,100円 | +8.0% | - | 0.00% | 50.28倍 | 0.89倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| イーサポート | 93,000円 | +15.7% | -3.8% | 0.54% | 33.73倍 | 1.17倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| メディックス | 50,800円 | +5.4% | -12.5% | 2.95% | 7.07倍 | 1.25倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| ＨＣＨ | 112,900円 | +24.3% | +1.0% | 2.39% | 10.68倍 | 2.63倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| リブセンス | 14,300円 | +2.9% | -70.8% | 0.00% | - | 0.94倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
市場注目の銘柄
チャート関連のコラム
