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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/13 | 1,291 | 1,333 | 1,281 | 1,291 | -58 | -4.3% | 85,400 |
| 2022/06/10 | 1,284 | 1,352 | 1,257 | 1,349 | +35 | +2.7% | 92,900 |
| 2022/06/09 | 1,283 | 1,325 | 1,283 | 1,314 | +6 | +0.5% | 39,800 |
| 2022/06/08 | 1,300 | 1,328 | 1,281 | 1,308 | +14 | +1.1% | 59,100 |
| 2022/06/07 | 1,280 | 1,305 | 1,250 | 1,294 | -8 | -0.6% | 130,500 |
| 2022/06/06 | 1,250 | 1,314 | 1,227 | 1,302 | +62 | +5% | 223,700 |
| 2022/06/03 | 1,178 | 1,240 | 1,171 | 1,240 | +89 | +7.7% | 196,600 |
| 2022/06/02 | 1,157 | 1,157 | 1,115 | 1,151 | -24 | -2% | 60,000 |
| 2022/06/01 | 1,174 | 1,193 | 1,155 | 1,175 | +8 | +0.7% | 52,800 |
| 2022/05/31 | 1,150 | 1,169 | 1,138 | 1,167 | +24 | +2.1% | 45,100 |
| 2022/05/30 | 1,143 | 1,155 | 1,134 | 1,143 | +20 | +1.8% | 47,300 |
| 2022/05/27 | 1,150 | 1,161 | 1,118 | 1,123 | -13 | -1.1% | 42,700 |
| 2022/05/26 | 1,127 | 1,143 | 1,110 | 1,136 | ±0 | ±0% | 103,500 |
| 2022/05/25 | 1,088 | 1,204 | 1,056 | 1,136 | +36 | +3.3% | 307,100 |
| 2022/05/24 | 1,140 | 1,175 | 1,100 | 1,100 | -55 | -4.8% | 104,000 |
| 2022/05/23 | 1,147 | 1,164 | 1,121 | 1,155 | +49 | +4.4% | 107,300 |
| 2022/05/20 | 1,053 | 1,113 | 1,044 | 1,106 | +70 | +6.8% | 206,200 |
751～
800
件表示中 / 2603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 | 71,800円 | +8.0% | - | 0.00% | 50.14倍 | 0.92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 | 84,000円 | +31.3% | +55.3% | 4.17% | 19.29倍 | 1.28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 |
| ＬＰＦ | 93,400円 | +11.9% | +30.5% | 0.00% | 13.16倍 | 2.06倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| イーサポート | 92,600円 | +15.7% | -3.8% | 0.54% | 33.58倍 | 1.16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 |
| タカヨシＨＤ | 72,700円 | +1.1% | -20.1% | 4.13% | 13.60倍 | 1.35倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
市場注目の銘柄
チャート関連のコラム
