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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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
