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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 2022/05/19 | 1,033 | 1,065 | 1,019 | 1,036 | -45 | -4.2% | 135,700 |
| 2022/05/18 | 1,120 | 1,145 | 1,079 | 1,081 | -45 | -4% | 134,300 |
| 2022/05/17 | 1,132 | 1,189 | 1,112 | 1,126 | +24 | +2.2% | 370,200 |
| 2022/05/16 | 1,102 | 1,102 | 1,102 | 1,102 | +150 | +15.8% | 23,800 |
| 2022/05/13 | 936 | 981 | 936 | 952 | +1 | +0.1% | 60,100 |
| 2022/05/12 | 984 | 984 | 951 | 951 | -48 | -4.8% | 48,000 |
| 2022/05/11 | 1,008 | 1,019 | 981 | 999 | -6 | -0.6% | 29,600 |
| 2022/05/10 | 991 | 1,005 | 968 | 1,005 | -5 | -0.5% | 34,800 |
| 2022/05/09 | 1,010 | 1,012 | 992 | 1,010 | -10 | -1% | 35,300 |
| 2022/05/06 | 1,020 | 1,022 | 1,003 | 1,020 | -6 | -0.6% | 24,500 |
| 2022/05/02 | 1,028 | 1,043 | 1,025 | 1,026 | -13 | -1.3% | 19,200 |
| 2022/04/28 | 1,013 | 1,039 | 1,012 | 1,039 | -2 | -0.2% | 22,000 |
| 2022/04/27 | 1,043 | 1,043 | 1,011 | 1,041 | -13 | -1.2% | 19,800 |
| 2022/04/26 | 1,020 | 1,054 | 1,015 | 1,054 | +34 | +3.3% | 24,200 |
| 2022/04/25 | 1,002 | 1,032 | 1,002 | 1,020 | +9 | +0.9% | 20,900 |
| 2022/04/22 | 1,021 | 1,021 | 1,004 | 1,011 | -22 | -2.1% | 25,800 |
| 2022/04/21 | 1,040 | 1,052 | 1,032 | 1,033 | -9 | -0.9% | 23,100 |
| 2022/04/20 | 1,069 | 1,072 | 1,042 | 1,042 | -27 | -2.5% | 22,900 |
| 2022/04/19 | 1,059 | 1,070 | 1,053 | 1,069 | +4 | +0.4% | 22,500 |
| 2022/04/18 | 1,065 | 1,069 | 1,051 | 1,065 | -15 | -1.4% | 17,200 |
| 2022/04/15 | 1,090 | 1,092 | 1,076 | 1,080 | -30 | -2.7% | 17,500 |
| 2022/04/14 | 1,125 | 1,138 | 1,095 | 1,110 | -4 | -0.4% | 14,800 |
| 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 |
751～
800
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
