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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,076 | 1,122 | 1,076 | 1,114 | +24 | +2.2% | 22,000 |
| 2022/04/12 | 1,083 | 1,110 | 1,077 | 1,090 | -29 | -2.6% | 19,700 |
| 2022/04/11 | 1,177 | 1,184 | 1,110 | 1,119 | -41 | -3.5% | 25,300 |
| 2022/04/08 | 1,130 | 1,160 | 1,130 | 1,160 | +45 | +4% | 17,100 |
| 2022/04/07 | 1,146 | 1,146 | 1,111 | 1,115 | -51 | -4.4% | 30,000 |
| 2022/04/06 | 1,171 | 1,180 | 1,145 | 1,166 | -29 | -2.4% | 27,800 |
| 2022/04/05 | 1,220 | 1,220 | 1,188 | 1,195 | -3 | -0.3% | 31,800 |
| 2022/04/04 | 1,154 | 1,198 | 1,145 | 1,198 | +45 | +3.9% | 42,100 |
| 2022/04/01 | 1,160 | 1,171 | 1,133 | 1,153 | -28 | -2.4% | 33,200 |
| 2022/03/31 | 1,157 | 1,214 | 1,150 | 1,181 | +12 | +1% | 59,100 |
| 2022/03/30 | 1,100 | 1,169 | 1,100 | 1,169 | +81 | +7.4% | 61,800 |
| 2022/03/29 | 1,070 | 1,114 | 1,070 | 1,088 | +13 | +1.2% | 22,000 |
| 2022/03/28 | 1,119 | 1,119 | 1,072 | 1,075 | -40 | -3.6% | 35,900 |
| 2022/03/25 | 1,134 | 1,138 | 1,107 | 1,115 | -5 | -0.4% | 18,800 |
| 2022/03/24 | 1,090 | 1,120 | 1,083 | 1,120 | +20 | +1.8% | 16,900 |
| 2022/03/23 | 1,084 | 1,108 | 1,081 | 1,100 | +35 | +3.3% | 32,800 |
| 2022/03/22 | 1,084 | 1,085 | 1,061 | 1,065 | -14 | -1.3% | 20,800 |
| 2022/03/18 | 1,070 | 1,090 | 1,065 | 1,079 | +15 | +1.4% | 20,900 |
| 2022/03/17 | 1,033 | 1,076 | 1,029 | 1,064 | +61 | +6.1% | 35,100 |
| 2022/03/16 | 1,025 | 1,025 | 995 | 1,003 | -1 | -0.1% | 21,700 |
| 2022/03/15 | 1,001 | 1,011 | 988 | 1,004 | +3 | +0.3% | 24,600 |
| 2022/03/14 | 1,007 | 1,029 | 993 | 1,001 | -11 | -1.1% | 25,100 |
| 2022/03/11 | 1,026 | 1,026 | 992 | 1,012 | -14 | -1.4% | 30,000 |
| 2022/03/10 | 1,015 | 1,048 | 1,014 | 1,026 | +42 | +4.3% | 26,600 |
| 2022/03/09 | 999 | 1,014 | 983 | 984 | -13 | -1.3% | 32,200 |
| 2022/03/08 | 1,002 | 1,033 | 990 | 997 | -31 | -3% | 48,500 |
| 2022/03/07 | 1,055 | 1,061 | 1,025 | 1,028 | -65 | -5.9% | 33,700 |
| 2022/03/04 | 1,106 | 1,112 | 1,063 | 1,093 | -43 | -3.8% | 33,100 |
| 2022/03/03 | 1,156 | 1,174 | 1,133 | 1,136 | +8 | +0.7% | 38,100 |
| 2022/03/02 | 1,145 | 1,161 | 1,114 | 1,128 | -42 | -3.6% | 38,000 |
| 2022/03/01 | 1,111 | 1,181 | 1,108 | 1,170 | +63 | +5.7% | 84,600 |
| 2022/02/28 | 1,040 | 1,107 | 1,039 | 1,107 | +54 | +5.1% | 57,500 |
| 2022/02/25 | 1,014 | 1,053 | 1,010 | 1,053 | +69 | +7% | 61,900 |
| 2022/02/24 | 1,004 | 1,018 | 971 | 984 | -42 | -4.1% | 90,600 |
| 2022/02/22 | 1,006 | 1,052 | 1,006 | 1,026 | -23 | -2.2% | 65,300 |
| 2022/02/21 | 1,028 | 1,059 | 1,028 | 1,049 | -9 | -0.9% | 39,400 |
| 2022/02/18 | 1,028 | 1,058 | 1,009 | 1,058 | +15 | +1.4% | 65,600 |
| 2022/02/17 | 1,090 | 1,090 | 1,037 | 1,043 | -43 | -4% | 80,200 |
| 2022/02/16 | 1,122 | 1,142 | 1,083 | 1,086 | -48 | -4.2% | 73,600 |
| 2022/02/15 | 1,081 | 1,172 | 1,063 | 1,134 | -1 | -0.1% | 159,900 |
| 2022/02/14 | 1,143 | 1,164 | 1,133 | 1,135 | -68 | -5.7% | 87,500 |
| 2022/02/10 | 1,218 | 1,226 | 1,193 | 1,203 | +6 | +0.5% | 49,800 |
| 2022/02/09 | 1,175 | 1,202 | 1,160 | 1,197 | +17 | +1.4% | 40,200 |
| 2022/02/08 | 1,200 | 1,200 | 1,165 | 1,180 | -3 | -0.3% | 40,100 |
| 2022/02/07 | 1,221 | 1,223 | 1,181 | 1,183 | -41 | -3.3% | 45,200 |
| 2022/02/04 | 1,200 | 1,235 | 1,190 | 1,224 | +19 | +1.6% | 39,500 |
| 2022/02/03 | 1,206 | 1,225 | 1,177 | 1,205 | -31 | -2.5% | 74,100 |
| 2022/02/02 | 1,249 | 1,249 | 1,219 | 1,236 | +27 | +2.2% | 49,400 |
| 2022/02/01 | 1,196 | 1,237 | 1,181 | 1,209 | +59 | +5.1% | 99,400 |
| 2022/01/31 | 1,099 | 1,170 | 1,091 | 1,150 | +75 | +7% | 98,100 |
751～
800
件表示中 / 2531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 | 69,100円 | +8.0% | - | 0.00% | 48.94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 |
| 地盤ネットＨ | 17,300円 | -0.4% | - | 0.00% | 43.36倍 | 3.16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 |
| リブセンス | 14,100円 | +2.9% | -70.8% | 0.00% | - | 0.93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 |
| ＨＭＴ | 66,600円 | +11.5% | +16.2% | 2.25% | 13.79倍 | 2.04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 |
| エアクロ | 47,400円 | +14.3% | - | 0.00% | 391.74倍 | 6.30倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
