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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,555 | 1,577 | 1,555 | 1,565 | +2 | +0.1% | 10,300 |
| 2023/02/02 | 1,587 | 1,588 | 1,554 | 1,563 | -1 | -0.1% | 28,300 |
| 2023/02/01 | 1,535 | 1,565 | 1,535 | 1,564 | +29 | +1.9% | 33,700 |
| 2023/01/31 | 1,528 | 1,535 | 1,511 | 1,535 | +5 | +0.3% | 22,300 |
| 2023/01/30 | 1,569 | 1,575 | 1,527 | 1,530 | -46 | -2.9% | 52,800 |
| 2023/01/27 | 1,609 | 1,609 | 1,561 | 1,576 | -15 | -0.9% | 40,000 |
| 2023/01/26 | 1,621 | 1,632 | 1,585 | 1,591 | -25 | -1.5% | 42,900 |
| 2023/01/25 | 1,595 | 1,635 | 1,585 | 1,616 | +25 | +1.6% | 39,700 |
| 2023/01/24 | 1,637 | 1,637 | 1,591 | 1,591 | -34 | -2.1% | 32,700 |
| 2023/01/23 | 1,605 | 1,625 | 1,601 | 1,625 | +35 | +2.2% | 27,000 |
| 2023/01/20 | 1,569 | 1,599 | 1,569 | 1,590 | +8 | +0.5% | 20,700 |
| 2023/01/19 | 1,573 | 1,593 | 1,570 | 1,582 | -23 | -1.4% | 27,500 |
| 2023/01/18 | 1,599 | 1,639 | 1,560 | 1,605 | +12 | +0.8% | 53,100 |
| 2023/01/17 | 1,620 | 1,629 | 1,591 | 1,593 | -5 | -0.3% | 21,400 |
| 2023/01/16 | 1,616 | 1,629 | 1,595 | 1,598 | -32 | -2% | 23,300 |
| 2023/01/13 | 1,638 | 1,658 | 1,624 | 1,630 | -35 | -2.1% | 28,500 |
| 2023/01/12 | 1,680 | 1,709 | 1,626 | 1,665 | +8 | +0.5% | 54,400 |
| 2023/01/11 | 1,639 | 1,664 | 1,637 | 1,657 | +34 | +2.1% | 38,600 |
| 2023/01/10 | 1,609 | 1,643 | 1,604 | 1,623 | +46 | +2.9% | 41,100 |
| 2023/01/06 | 1,568 | 1,586 | 1,540 | 1,577 | +7 | +0.4% | 34,500 |
| 2023/01/05 | 1,604 | 1,623 | 1,570 | 1,570 | +6 | +0.4% | 51,300 |
| 2023/01/04 | 1,631 | 1,645 | 1,564 | 1,564 | -74 | -4.5% | 76,900 |
| 2022/12/30 | 1,620 | 1,661 | 1,616 | 1,638 | +2 | +0.1% | 55,500 |
| 2022/12/29 | 1,588 | 1,677 | 1,585 | 1,636 | +13 | +0.8% | 45,200 |
| 2022/12/28 | 1,638 | 1,638 | 1,603 | 1,623 | -26 | -1.6% | 59,600 |
| 2022/12/27 | 1,665 | 1,673 | 1,638 | 1,649 | +4 | +0.2% | 52,300 |
| 2022/12/26 | 1,665 | 1,676 | 1,631 | 1,645 | +20 | +1.2% | 58,700 |
| 2022/12/23 | 1,683 | 1,683 | 1,624 | 1,625 | -84 | -4.9% | 91,200 |
| 2022/12/22 | 1,650 | 1,714 | 1,630 | 1,709 | +72 | +4.4% | 112,900 |
| 2022/12/21 | 1,595 | 1,657 | 1,595 | 1,637 | +42 | +2.6% | 92,300 |
| 2022/12/20 | 1,695 | 1,710 | 1,567 | 1,595 | -124 | -7.2% | 196,100 |
| 2022/12/19 | 1,796 | 1,796 | 1,716 | 1,719 | -88 | -4.9% | 104,300 |
| 2022/12/16 | 1,812 | 1,846 | 1,803 | 1,807 | -37 | -2% | 40,600 |
| 2022/12/15 | 1,828 | 1,851 | 1,808 | 1,844 | +16 | +0.9% | 48,000 |
| 2022/12/14 | 1,867 | 1,867 | 1,821 | 1,828 | -8 | -0.4% | 31,400 |
| 2022/12/13 | 1,885 | 1,890 | 1,822 | 1,836 | -32 | -1.7% | 64,000 |
| 2022/12/12 | 1,849 | 1,888 | 1,846 | 1,868 | +30 | +1.6% | 106,400 |
| 2022/12/09 | 1,806 | 1,844 | 1,794 | 1,838 | +8 | +0.4% | 81,400 |
| 2022/12/08 | 1,838 | 1,838 | 1,791 | 1,830 | -8 | -0.4% | 42,800 |
| 2022/12/07 | 1,780 | 1,838 | 1,771 | 1,838 | +53 | +3% | 72,200 |
| 2022/12/06 | 1,831 | 1,850 | 1,781 | 1,785 | -65 | -3.5% | 89,300 |
| 2022/12/05 | 1,874 | 1,874 | 1,819 | 1,850 | -24 | -1.3% | 83,000 |
| 2022/12/02 | 1,880 | 1,925 | 1,855 | 1,874 | +20 | +1.1% | 195,700 |
| 2022/12/01 | 1,916 | 1,920 | 1,842 | 1,854 | -36 | -1.9% | 163,400 |
| 2022/11/30 | 1,910 | 1,965 | 1,865 | 1,890 | +52 | +2.8% | 676,600 |
| 2022/11/29 | 1,770 | 1,868 | 1,762 | 1,838 | +70 | +4% | 191,400 |
| 2022/11/28 | 1,815 | 1,829 | 1,750 | 1,768 | -73 | -4% | 209,300 |
| 2022/11/25 | 1,931 | 1,937 | 1,826 | 1,841 | -71 | -3.7% | 445,400 |
| 2022/11/24 | 1,726 | 1,938 | 1,718 | 1,912 | +226 | +13.4% | 950,600 |
| 2022/11/22 | 1,654 | 1,697 | 1,633 | 1,686 | +19 | +1.1% | 75,200 |
551～
600
件表示中 / 2529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 | 69,300円 | +8.0% | - | 0.00% | 49.25倍 | 0.87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 |
| アクシスＣ | 79,400円 | +27.4% | +14.0% | 4.41% | 6.26倍 | 1.26倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ＨＭＴ | 67,100円 | +11.5% | +16.2% | 2.24% | 13.97倍 | 2.06倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| ディエムソリュ | 139,000円 | +5.5% | +12.3% | 1.65% | 9.11倍 | 1.27倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| 地盤ネットＨ | 17,100円 | -0.4% | - | 0.00% | 42.86倍 | 3.12倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
