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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,091 | 1,101 | 1,031 | 1,075 | +14 | +1.3% | 94,300 |
| 2022/01/27 | 1,153 | 1,183 | 1,055 | 1,061 | -92 | -8% | 124,000 |
| 2022/01/26 | 1,146 | 1,171 | 1,140 | 1,153 | +15 | +1.3% | 55,700 |
| 2022/01/25 | 1,199 | 1,214 | 1,130 | 1,138 | -69 | -5.7% | 89,900 |
| 2022/01/24 | 1,162 | 1,213 | 1,159 | 1,207 | +5 | +0.4% | 58,600 |
| 2022/01/21 | 1,167 | 1,206 | 1,156 | 1,202 | +5 | +0.4% | 85,000 |
| 2022/01/20 | 1,165 | 1,203 | 1,143 | 1,197 | +32 | +2.7% | 77,800 |
| 2022/01/19 | 1,202 | 1,237 | 1,154 | 1,165 | -64 | -5.2% | 106,300 |
| 2022/01/18 | 1,221 | 1,249 | 1,200 | 1,229 | +4 | +0.3% | 78,000 |
| 2022/01/17 | 1,300 | 1,300 | 1,225 | 1,225 | -66 | -5.1% | 101,700 |
| 2022/01/14 | 1,335 | 1,335 | 1,277 | 1,291 | -64 | -4.7% | 123,600 |
| 2022/01/13 | 1,407 | 1,433 | 1,355 | 1,355 | -42 | -3% | 92,100 |
| 2022/01/12 | 1,352 | 1,401 | 1,341 | 1,397 | +30 | +2.2% | 113,300 |
| 2022/01/11 | 1,326 | 1,402 | 1,323 | 1,367 | +70 | +5.4% | 245,200 |
| 2022/01/07 | 1,301 | 1,346 | 1,263 | 1,297 | +2 | +0.2% | 152,400 |
| 2022/01/06 | 1,297 | 1,330 | 1,285 | 1,295 | -32 | -2.4% | 81,000 |
| 2022/01/05 | 1,385 | 1,385 | 1,322 | 1,327 | -65 | -4.7% | 95,800 |
| 2022/01/04 | 1,415 | 1,420 | 1,390 | 1,392 | -15 | -1.1% | 43,600 |
| 2021/12/30 | 1,410 | 1,418 | 1,395 | 1,407 | -3 | -0.2% | 47,400 |
| 2021/12/29 | 1,379 | 1,431 | 1,375 | 1,410 | +39 | +2.8% | 76,300 |
| 2021/12/28 | 1,397 | 1,422 | 1,369 | 1,371 | -26 | -1.9% | 104,000 |
| 2021/12/27 | 1,451 | 1,458 | 1,390 | 1,397 | -59 | -4.1% | 107,900 |
| 2021/12/24 | 1,456 | 1,474 | 1,434 | 1,456 | +9 | +0.6% | 64,200 |
| 2021/12/23 | 1,448 | 1,464 | 1,421 | 1,447 | +20 | +1.4% | 102,600 |
| 2021/12/22 | 1,373 | 1,435 | 1,368 | 1,427 | +62 | +4.5% | 116,000 |
| 2021/12/21 | 1,329 | 1,386 | 1,316 | 1,365 | +60 | +4.6% | 145,900 |
| 2021/12/20 | 1,319 | 1,344 | 1,302 | 1,305 | -19 | -1.4% | 85,400 |
| 2021/12/17 | 1,365 | 1,373 | 1,320 | 1,324 | -58 | -4.2% | 121,200 |
| 2021/12/16 | 1,423 | 1,431 | 1,381 | 1,382 | -17 | -1.2% | 101,500 |
| 2021/12/15 | 1,359 | 1,440 | 1,359 | 1,399 | +20 | +1.5% | 110,100 |
| 2021/12/14 | 1,395 | 1,408 | 1,360 | 1,379 | -37 | -2.6% | 91,000 |
| 2021/12/13 | 1,425 | 1,440 | 1,390 | 1,416 | +9 | +0.6% | 90,000 |
| 2021/12/10 | 1,438 | 1,451 | 1,399 | 1,407 | -44 | -3% | 117,200 |
| 2021/12/09 | 1,510 | 1,510 | 1,451 | 1,451 | -66 | -4.4% | 107,600 |
| 2021/12/08 | 1,537 | 1,548 | 1,496 | 1,517 | +3 | +0.2% | 98,000 |
| 2021/12/07 | 1,475 | 1,527 | 1,471 | 1,514 | +80 | +5.6% | 159,100 |
| 2021/12/06 | 1,467 | 1,470 | 1,427 | 1,434 | -52 | -3.5% | 135,800 |
| 2021/12/03 | 1,488 | 1,497 | 1,440 | 1,486 | +28 | +1.9% | 117,600 |
| 2021/12/02 | 1,530 | 1,540 | 1,450 | 1,458 | -83 | -5.4% | 278,600 |
| 2021/12/01 | 1,620 | 1,644 | 1,522 | 1,541 | -55 | -3.4% | 261,700 |
| 2021/11/30 | 1,730 | 1,758 | 1,578 | 1,596 | -124 | -7.2% | 448,200 |
| 2021/11/29 | 1,635 | 1,803 | 1,631 | 1,720 | +50 | +3% | 694,700 |
| 2021/11/26 | 1,653 | 1,684 | 1,609 | 1,670 | +6 | +0.4% | 251,500 |
| 2021/11/25 | 1,710 | 1,723 | 1,635 | 1,664 | -31 | -1.8% | 234,300 |
| 2021/11/24 | 1,749 | 1,762 | 1,688 | 1,695 | -81 | -4.6% | 209,600 |
| 2021/11/22 | 1,721 | 1,787 | 1,714 | 1,776 | +41 | +2.4% | 211,600 |
| 2021/11/19 | 1,781 | 1,810 | 1,720 | 1,735 | -24 | -1.4% | 289,200 |
| 2021/11/18 | 1,726 | 1,764 | 1,675 | 1,759 | +3 | +0.2% | 410,800 |
| 2021/11/17 | 1,781 | 1,840 | 1,743 | 1,756 | -4 | -0.2% | 401,500 |
| 2021/11/16 | 1,842 | 1,842 | 1,731 | 1,760 | -91 | -4.9% | 803,300 |
801～
850
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
