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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/10/07 | 1,550 | 1,567 | 1,520 | 1,530 | -26 | -1.7% | 68,200 |
| 2022/10/06 | 1,553 | 1,584 | 1,541 | 1,556 | +3 | +0.2% | 69,000 |
| 2022/10/05 | 1,573 | 1,580 | 1,532 | 1,553 | +3 | +0.2% | 65,900 |
| 2022/10/04 | 1,590 | 1,593 | 1,536 | 1,550 | +25 | +1.6% | 70,900 |
| 2022/10/03 | 1,485 | 1,539 | 1,476 | 1,525 | +20 | +1.3% | 56,200 |
| 2022/09/30 | 1,514 | 1,534 | 1,489 | 1,505 | -33 | -2.1% | 114,800 |
| 2022/09/29 | 1,620 | 1,620 | 1,538 | 1,538 | -30 | -1.9% | 88,700 |
| 2022/09/28 | 1,590 | 1,590 | 1,530 | 1,568 | -17 | -1.1% | 89,600 |
| 2022/09/27 | 1,600 | 1,626 | 1,576 | 1,585 | +3 | +0.2% | 69,000 |
| 2022/09/26 | 1,626 | 1,626 | 1,567 | 1,582 | -64 | -3.9% | 116,700 |
| 2022/09/22 | 1,610 | 1,662 | 1,601 | 1,646 | +9 | +0.5% | 91,900 |
| 2022/09/21 | 1,636 | 1,642 | 1,595 | 1,637 | -16 | -1% | 167,600 |
| 2022/09/20 | 1,739 | 1,765 | 1,633 | 1,653 | -99 | -5.7% | 231,000 |
| 2022/09/16 | 1,791 | 1,824 | 1,747 | 1,752 | -39 | -2.2% | 132,700 |
| 2022/09/15 | 1,811 | 1,814 | 1,753 | 1,791 | -31 | -1.7% | 129,900 |
| 2022/09/14 | 1,774 | 1,857 | 1,759 | 1,822 | -32 | -1.7% | 158,700 |
| 2022/09/13 | 1,952 | 1,984 | 1,847 | 1,854 | -90 | -4.6% | 298,100 |
| 2022/09/12 | 1,940 | 1,965 | 1,905 | 1,944 | +59 | +3.1% | 253,800 |
| 2022/09/09 | 1,812 | 1,886 | 1,788 | 1,885 | +87 | +4.8% | 284,800 |
| 2022/09/08 | 1,763 | 1,843 | 1,743 | 1,798 | +54 | +3.1% | 175,200 |
| 2022/09/07 | 1,785 | 1,810 | 1,704 | 1,744 | -61 | -3.4% | 197,200 |
| 2022/09/06 | 1,808 | 1,853 | 1,785 | 1,805 | +5 | +0.3% | 131,300 |
| 2022/09/05 | 1,800 | 1,829 | 1,768 | 1,800 | -17 | -0.9% | 142,000 |
| 2022/09/02 | 1,900 | 1,914 | 1,792 | 1,817 | -55 | -2.9% | 167,100 |
| 2022/09/01 | 1,825 | 1,897 | 1,825 | 1,872 | +12 | +0.6% | 124,900 |
| 2022/08/31 | 1,870 | 1,882 | 1,829 | 1,860 | -44 | -2.3% | 145,200 |
| 2022/08/30 | 1,845 | 1,905 | 1,845 | 1,904 | +59 | +3.2% | 209,800 |
| 2022/08/29 | 1,876 | 1,929 | 1,821 | 1,845 | -95 | -4.9% | 352,700 |
| 2022/08/26 | 2,043 | 2,069 | 1,915 | 1,940 | -103 | -5% | 447,500 |
| 2022/08/25 | 2,060 | 2,097 | 2,022 | 2,043 | -49 | -2.3% | 212,600 |
651～
700
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
