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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 1,000 | 1,023 | 954 | 967 | -79 | -7.6% | 153,800 |
| 2018/12/21 | 1,072 | 1,097 | 1,020 | 1,046 | -56 | -5.1% | 116,700 |
| 2018/12/20 | 1,192 | 1,200 | 1,088 | 1,102 | -118 | -9.7% | 152,900 |
| 2018/12/19 | 1,194 | 1,230 | 1,171 | 1,220 | +24 | +2% | 48,600 |
| 2018/12/18 | 1,230 | 1,231 | 1,190 | 1,196 | -64 | -5.1% | 77,000 |
| 2018/12/17 | 1,316 | 1,318 | 1,256 | 1,260 | -42 | -3.2% | 50,600 |
| 2018/12/14 | 1,350 | 1,350 | 1,295 | 1,302 | -34 | -2.5% | 42,700 |
| 2018/12/13 | 1,321 | 1,357 | 1,304 | 1,336 | +10 | +0.8% | 32,500 |
| 2018/12/12 | 1,289 | 1,332 | 1,285 | 1,326 | +47 | +3.7% | 33,500 |
| 2018/12/11 | 1,304 | 1,346 | 1,277 | 1,279 | -24 | -1.8% | 57,100 |
| 2018/12/10 | 1,302 | 1,324 | 1,276 | 1,303 | -25 | -1.9% | 61,100 |
| 2018/12/07 | 1,340 | 1,340 | 1,307 | 1,328 | +18 | +1.4% | 25,800 |
| 2018/12/06 | 1,358 | 1,358 | 1,301 | 1,310 | -41 | -3% | 58,300 |
| 2018/12/05 | 1,305 | 1,354 | 1,305 | 1,351 | -6 | -0.4% | 57,000 |
| 2018/12/04 | 1,401 | 1,420 | 1,356 | 1,357 | -44 | -3.1% | 45,400 |
| 2018/12/03 | 1,412 | 1,435 | 1,396 | 1,401 | -3 | -0.2% | 54,400 |
| 2018/11/30 | 1,374 | 1,411 | 1,351 | 1,404 | +27 | +2% | 62,300 |
| 2018/11/29 | 1,394 | 1,405 | 1,371 | 1,377 | -4 | -0.3% | 45,600 |
| 2018/11/28 | 1,370 | 1,394 | 1,361 | 1,381 | +23 | +1.7% | 42,700 |
| 2018/11/27 | 1,416 | 1,420 | 1,351 | 1,358 | -58 | -4.1% | 132,800 |
| 2018/11/26 | 1,301 | 1,443 | 1,300 | 1,416 | +119 | +9.2% | 210,300 |
| 2018/11/22 | 1,297 | 1,312 | 1,275 | 1,297 | ±0 | ±0% | 75,500 |
| 2018/11/21 | 1,292 | 1,324 | 1,283 | 1,297 | -26 | -2% | 82,800 |
| 2018/11/20 | 1,326 | 1,343 | 1,312 | 1,323 | -27 | -2% | 47,600 |
| 2018/11/19 | 1,311 | 1,353 | 1,311 | 1,350 | +39 | +3% | 101,100 |
| 2018/11/16 | 1,360 | 1,369 | 1,302 | 1,311 | -57 | -4.2% | 118,400 |
| 2018/11/15 | 1,331 | 1,386 | 1,330 | 1,368 | +23 | +1.7% | 120,500 |
| 2018/11/14 | 1,475 | 1,476 | 1,324 | 1,345 | -210 | -13.5% | 452,000 |
| 2018/11/13 | 1,560 | 1,589 | 1,522 | 1,555 | -50 | -3.1% | 125,600 |
| 2018/11/12 | 1,613 | 1,631 | 1,574 | 1,605 | +12 | +0.8% | 78,600 |
| 2018/11/09 | 1,623 | 1,642 | 1,590 | 1,593 | -44 | -2.7% | 78,600 |
| 2018/11/08 | 1,614 | 1,654 | 1,614 | 1,637 | +51 | +3.2% | 93,100 |
| 2018/11/07 | 1,597 | 1,633 | 1,575 | 1,586 | -11 | -0.7% | 62,100 |
| 2018/11/06 | 1,581 | 1,607 | 1,574 | 1,597 | +7 | +0.4% | 41,800 |
| 2018/11/05 | 1,593 | 1,644 | 1,576 | 1,590 | -3 | -0.2% | 100,200 |
| 2018/11/02 | 1,600 | 1,637 | 1,576 | 1,593 | +14 | +0.9% | 102,900 |
| 2018/11/01 | 1,585 | 1,617 | 1,542 | 1,579 | -14 | -0.9% | 64,900 |
| 2018/10/31 | 1,570 | 1,610 | 1,563 | 1,593 | +35 | +2.2% | 58,900 |
| 2018/10/30 | 1,470 | 1,563 | 1,450 | 1,558 | +79 | +5.3% | 103,900 |
| 2018/10/29 | 1,504 | 1,526 | 1,474 | 1,479 | -4 | -0.3% | 87,600 |
| 2018/10/26 | 1,505 | 1,544 | 1,456 | 1,483 | -8 | -0.5% | 137,400 |
| 2018/10/25 | 1,506 | 1,545 | 1,487 | 1,491 | -94 | -5.9% | 112,700 |
| 2018/10/24 | 1,610 | 1,636 | 1,578 | 1,585 | -10 | -0.6% | 71,000 |
| 2018/10/23 | 1,659 | 1,660 | 1,590 | 1,595 | -69 | -4.1% | 118,600 |
| 2018/10/22 | 1,709 | 1,718 | 1,656 | 1,664 | -44 | -2.6% | 71,900 |
| 2018/10/19 | 1,682 | 1,713 | 1,665 | 1,708 | -14 | -0.8% | 36,100 |
| 2018/10/18 | 1,751 | 1,779 | 1,714 | 1,722 | -27 | -1.5% | 32,400 |
| 2018/10/17 | 1,755 | 1,781 | 1,734 | 1,749 | +34 | +2% | 60,000 |
| 2018/10/16 | 1,719 | 1,738 | 1,661 | 1,715 | -4 | -0.2% | 49,400 |
| 2018/10/15 | 1,744 | 1,766 | 1,697 | 1,719 | -18 | -1% | 40,700 |
1551～
1600
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
