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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 2,150 | 2,177 | 2,053 | 2,092 | -38 | -1.8% | 341,900 |
| 2022/08/23 | 2,061 | 2,150 | 2,040 | 2,130 | +67 | +3.2% | 366,500 |
| 2022/08/22 | 2,053 | 2,120 | 2,039 | 2,063 | -10 | -0.5% | 282,700 |
| 2022/08/19 | 2,083 | 2,111 | 2,016 | 2,073 | +9 | +0.4% | 373,500 |
| 2022/08/18 | 2,039 | 2,130 | 2,007 | 2,064 | +25 | +1.2% | 697,100 |
| 2022/08/17 | 1,942 | 2,049 | 1,928 | 2,039 | +121 | +6.3% | 594,100 |
| 2022/08/16 | 1,800 | 1,925 | 1,783 | 1,918 | +143 | +8.1% | 1,190,300 |
| 2022/08/15 | 1,775 | 1,775 | 1,690 | 1,775 | +300 | +20.3% | 759,700 |
| 2022/08/12 | 1,416 | 1,493 | 1,400 | 1,475 | +74 | +5.3% | 150,600 |
| 2022/08/10 | 1,428 | 1,428 | 1,387 | 1,401 | -42 | -2.9% | 80,700 |
| 2022/08/09 | 1,430 | 1,457 | 1,423 | 1,443 | -10 | -0.7% | 31,500 |
| 2022/08/08 | 1,432 | 1,464 | 1,431 | 1,453 | -3 | -0.2% | 42,300 |
| 2022/08/05 | 1,462 | 1,484 | 1,426 | 1,456 | -26 | -1.8% | 72,700 |
| 2022/08/04 | 1,522 | 1,539 | 1,460 | 1,482 | -18 | -1.2% | 103,600 |
| 2022/08/03 | 1,413 | 1,528 | 1,399 | 1,500 | +112 | +8.1% | 236,000 |
| 2022/08/02 | 1,455 | 1,460 | 1,385 | 1,388 | -72 | -4.9% | 121,400 |
| 2022/08/01 | 1,478 | 1,500 | 1,448 | 1,460 | -4 | -0.3% | 134,800 |
| 2022/07/29 | 1,415 | 1,464 | 1,404 | 1,464 | +64 | +4.6% | 125,300 |
| 2022/07/28 | 1,381 | 1,410 | 1,358 | 1,400 | +31 | +2.3% | 57,500 |
| 2022/07/27 | 1,348 | 1,373 | 1,331 | 1,369 | +21 | +1.6% | 47,900 |
| 2022/07/26 | 1,364 | 1,364 | 1,323 | 1,348 | -27 | -2% | 80,700 |
| 2022/07/25 | 1,402 | 1,402 | 1,366 | 1,375 | -32 | -2.3% | 57,200 |
| 2022/07/22 | 1,448 | 1,458 | 1,402 | 1,407 | -59 | -4% | 145,500 |
| 2022/07/21 | 1,375 | 1,488 | 1,363 | 1,466 | +112 | +8.3% | 255,200 |
| 2022/07/20 | 1,377 | 1,399 | 1,330 | 1,354 | +24 | +1.8% | 121,000 |
| 2022/07/19 | 1,277 | 1,350 | 1,267 | 1,330 | +59 | +4.6% | 182,600 |
| 2022/07/15 | 1,210 | 1,273 | 1,210 | 1,271 | +69 | +5.7% | 114,200 |
| 2022/07/14 | 1,190 | 1,202 | 1,152 | 1,202 | +13 | +1.1% | 61,800 |
| 2022/07/13 | 1,152 | 1,189 | 1,148 | 1,189 | +32 | +2.8% | 67,100 |
| 2022/07/12 | 1,215 | 1,219 | 1,154 | 1,157 | -72 | -5.9% | 75,800 |
| 2022/07/11 | 1,245 | 1,261 | 1,215 | 1,229 | -12 | -1% | 37,200 |
| 2022/07/08 | 1,229 | 1,291 | 1,215 | 1,241 | +20 | +1.6% | 73,800 |
| 2022/07/07 | 1,220 | 1,227 | 1,205 | 1,221 | +19 | +1.6% | 19,200 |
| 2022/07/06 | 1,190 | 1,212 | 1,190 | 1,202 | +4 | +0.3% | 10,600 |
| 2022/07/05 | 1,189 | 1,210 | 1,189 | 1,198 | +10 | +0.8% | 21,500 |
| 2022/07/04 | 1,168 | 1,202 | 1,168 | 1,188 | -5 | -0.4% | 20,200 |
| 2022/07/01 | 1,200 | 1,211 | 1,176 | 1,193 | -18 | -1.5% | 23,600 |
| 2022/06/30 | 1,241 | 1,242 | 1,207 | 1,211 | -37 | -3% | 20,500 |
| 2022/06/29 | 1,287 | 1,287 | 1,240 | 1,248 | -30 | -2.3% | 27,000 |
| 2022/06/28 | 1,250 | 1,278 | 1,231 | 1,278 | +39 | +3.1% | 34,200 |
| 2022/06/27 | 1,218 | 1,239 | 1,205 | 1,239 | +25 | +2.1% | 20,100 |
| 2022/06/24 | 1,183 | 1,220 | 1,176 | 1,214 | +49 | +4.2% | 48,400 |
| 2022/06/23 | 1,210 | 1,213 | 1,150 | 1,165 | -58 | -4.7% | 58,000 |
| 2022/06/22 | 1,266 | 1,276 | 1,206 | 1,223 | -43 | -3.4% | 33,300 |
| 2022/06/21 | 1,191 | 1,267 | 1,190 | 1,266 | +80 | +6.7% | 52,500 |
| 2022/06/20 | 1,295 | 1,295 | 1,165 | 1,186 | -66 | -5.3% | 71,400 |
| 2022/06/17 | 1,280 | 1,307 | 1,248 | 1,252 | -69 | -5.2% | 53,700 |
| 2022/06/16 | 1,307 | 1,345 | 1,292 | 1,321 | +27 | +2.1% | 51,000 |
| 2022/06/15 | 1,328 | 1,328 | 1,281 | 1,294 | -10 | -0.8% | 41,000 |
| 2022/06/14 | 1,252 | 1,304 | 1,245 | 1,304 | +13 | +1% | 52,400 |
701～
750
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% | 33.74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
