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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
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
