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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/21 | 1,688 | 1,688 | 1,641 | 1,667 | +1 | +0.1% | 58,400 |
| 2022/11/18 | 1,731 | 1,752 | 1,660 | 1,666 | -64 | -3.7% | 95,600 |
| 2022/11/17 | 1,760 | 1,764 | 1,691 | 1,730 | -24 | -1.4% | 110,200 |
| 2022/11/16 | 1,723 | 1,768 | 1,708 | 1,754 | +47 | +2.8% | 136,100 |
| 2022/11/15 | 1,629 | 1,707 | 1,616 | 1,707 | +70 | +4.3% | 172,500 |
| 2022/11/14 | 1,518 | 1,643 | 1,512 | 1,637 | -47 | -2.8% | 332,100 |
| 2022/11/11 | 1,638 | 1,690 | 1,620 | 1,684 | +99 | +6.2% | 259,100 |
| 2022/11/10 | 1,593 | 1,593 | 1,549 | 1,585 | +2 | +0.1% | 65,300 |
| 2022/11/09 | 1,569 | 1,602 | 1,568 | 1,583 | +25 | +1.6% | 74,200 |
| 2022/11/08 | 1,584 | 1,611 | 1,548 | 1,558 | -26 | -1.6% | 78,600 |
| 2022/11/07 | 1,555 | 1,590 | 1,537 | 1,584 | +37 | +2.4% | 77,300 |
| 2022/11/04 | 1,516 | 1,547 | 1,506 | 1,547 | +3 | +0.2% | 58,300 |
| 2022/11/02 | 1,591 | 1,591 | 1,510 | 1,544 | -74 | -4.6% | 133,100 |
| 2022/11/01 | 1,624 | 1,642 | 1,613 | 1,618 | -6 | -0.4% | 48,300 |
| 2022/10/31 | 1,723 | 1,723 | 1,618 | 1,624 | -63 | -3.7% | 149,400 |
| 2022/10/28 | 1,666 | 1,692 | 1,661 | 1,687 | +1 | +0.1% | 59,400 |
| 2022/10/27 | 1,659 | 1,715 | 1,647 | 1,686 | +55 | +3.4% | 107,100 |
| 2022/10/26 | 1,675 | 1,700 | 1,626 | 1,631 | -25 | -1.5% | 84,500 |
| 2022/10/25 | 1,680 | 1,707 | 1,653 | 1,656 | +1 | +0.1% | 93,300 |
| 2022/10/24 | 1,640 | 1,695 | 1,636 | 1,655 | +42 | +2.6% | 100,000 |
| 2022/10/21 | 1,635 | 1,635 | 1,580 | 1,613 | -16 | -1% | 80,800 |
| 2022/10/20 | 1,667 | 1,667 | 1,613 | 1,629 | -39 | -2.3% | 132,800 |
| 2022/10/19 | 1,637 | 1,674 | 1,610 | 1,668 | +42 | +2.6% | 113,900 |
| 2022/10/18 | 1,600 | 1,631 | 1,593 | 1,626 | +36 | +2.3% | 67,100 |
| 2022/10/17 | 1,569 | 1,590 | 1,534 | 1,590 | -19 | -1.2% | 101,700 |
| 2022/10/14 | 1,558 | 1,624 | 1,556 | 1,609 | +89 | +5.9% | 171,500 |
| 2022/10/13 | 1,558 | 1,569 | 1,520 | 1,520 | -38 | -2.4% | 60,700 |
| 2022/10/12 | 1,541 | 1,563 | 1,519 | 1,558 | +8 | +0.5% | 51,100 |
| 2022/10/11 | 1,521 | 1,579 | 1,502 | 1,550 | +20 | +1.3% | 88,300 |
601～
650
件表示中 / 2550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 | 79,600円 | +8.0% | - | 0.00% | 56.30倍 | 0.99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 |
| メディックス | 52,200円 | +5.4% | -12.5% | 2.87% | 7.26倍 | 1.28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 |
| ダイサン | 54,700円 | +6.1% | +18.5% | 4.02% | 10.63倍 | 0.63倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ＨＣＨ | 115,500円 | +24.3% | +1.0% | 2.34% | 10.92倍 | 2.69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 |
| イーサポート | 93,100円 | +15.7% | -3.8% | 0.54% | 33.76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 |
市場注目の銘柄
チャート関連のコラム
