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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,497 | 1,519 | 1,439 | 1,452 | -85 | -5.5% | 74,900 |
| 2018/07/30 | 1,473 | 1,537 | 1,423 | 1,537 | +38 | +2.5% | 104,400 |
| 2018/07/27 | 1,516 | 1,536 | 1,465 | 1,499 | -24 | -1.6% | 63,600 |
| 2018/07/26 | 1,593 | 1,623 | 1,506 | 1,523 | -42 | -2.7% | 168,500 |
| 2018/07/25 | 1,450 | 1,569 | 1,450 | 1,565 | +132 | +9.2% | 130,200 |
| 2018/07/24 | 1,402 | 1,442 | 1,382 | 1,433 | +44 | +3.2% | 36,500 |
| 2018/07/23 | 1,417 | 1,419 | 1,382 | 1,389 | -38 | -2.7% | 28,400 |
| 2018/07/20 | 1,395 | 1,433 | 1,391 | 1,427 | +31 | +2.2% | 53,600 |
| 2018/07/19 | 1,450 | 1,450 | 1,391 | 1,396 | -46 | -3.2% | 37,800 |
| 2018/07/18 | 1,372 | 1,442 | 1,372 | 1,442 | +70 | +5.1% | 44,500 |
| 2018/07/17 | 1,410 | 1,410 | 1,361 | 1,372 | -42 | -3% | 28,400 |
| 2018/07/13 | 1,420 | 1,434 | 1,410 | 1,414 | +10 | +0.7% | 23,700 |
| 2018/07/12 | 1,379 | 1,418 | 1,372 | 1,404 | +15 | +1.1% | 22,000 |
| 2018/07/11 | 1,391 | 1,401 | 1,360 | 1,389 | -22 | -1.6% | 36,300 |
| 2018/07/10 | 1,419 | 1,441 | 1,396 | 1,411 | -19 | -1.3% | 30,000 |
| 2018/07/09 | 1,388 | 1,433 | 1,374 | 1,430 | +42 | +3% | 43,800 |
| 2018/07/06 | 1,322 | 1,388 | 1,318 | 1,388 | +68 | +5.2% | 65,900 |
| 2018/07/05 | 1,378 | 1,405 | 1,318 | 1,320 | -69 | -5% | 87,700 |
| 2018/07/04 | 1,370 | 1,410 | 1,347 | 1,389 | +12 | +0.9% | 75,500 |
| 2018/07/03 | 1,425 | 1,462 | 1,360 | 1,377 | -47 | -3.3% | 79,300 |
| 2018/07/02 | 1,450 | 1,459 | 1,424 | 1,424 | -42 | -2.9% | 37,300 |
| 2018/06/29 | 1,434 | 1,475 | 1,426 | 1,466 | +40 | +2.8% | 45,500 |
| 2018/06/28 | 1,471 | 1,477 | 1,415 | 1,426 | -62 | -4.2% | 51,200 |
| 2018/06/27 | 1,456 | 1,519 | 1,456 | 1,488 | +33 | +2.3% | 44,200 |
| 2018/06/26 | 1,418 | 1,471 | 1,413 | 1,455 | +4 | +0.3% | 67,600 |
| 2018/06/25 | 1,498 | 1,528 | 1,446 | 1,451 | -61 | -4% | 63,100 |
| 2018/06/22 | 1,555 | 1,565 | 1,496 | 1,512 | -70 | -4.4% | 87,900 |
| 2018/06/21 | 1,559 | 1,610 | 1,555 | 1,582 | -2 | -0.1% | 43,600 |
| 2018/06/20 | 1,556 | 1,584 | 1,486 | 1,584 | +23 | +1.5% | 96,600 |
| 2018/06/19 | 1,600 | 1,628 | 1,542 | 1,561 | -42 | -2.6% | 88,700 |
| 2018/06/18 | 1,690 | 1,707 | 1,603 | 1,603 | -106 | -6.2% | 98,600 |
| 2018/06/15 | 1,712 | 1,724 | 1,700 | 1,709 | +4 | +0.2% | 20,600 |
| 2018/06/14 | 1,711 | 1,732 | 1,705 | 1,705 | -12 | -0.7% | 25,700 |
| 2018/06/13 | 1,724 | 1,743 | 1,691 | 1,717 | -1 | -0.1% | 23,900 |
| 2018/06/12 | 1,698 | 1,738 | 1,665 | 1,718 | +39 | +2.3% | 54,800 |
| 2018/06/11 | 1,711 | 1,718 | 1,660 | 1,679 | -28 | -1.6% | 53,900 |
| 2018/06/08 | 1,685 | 1,710 | 1,665 | 1,707 | +24 | +1.4% | 48,600 |
| 2018/06/07 | 1,643 | 1,693 | 1,640 | 1,683 | +41 | +2.5% | 59,800 |
| 2018/06/06 | 1,651 | 1,680 | 1,626 | 1,642 | -9 | -0.5% | 41,500 |
| 2018/06/05 | 1,707 | 1,726 | 1,630 | 1,651 | -52 | -3.1% | 100,800 |
| 2018/06/04 | 1,756 | 1,775 | 1,692 | 1,703 | -50 | -2.9% | 75,300 |
| 2018/06/01 | 1,747 | 1,791 | 1,746 | 1,753 | +9 | +0.5% | 25,900 |
| 2018/05/31 | 1,800 | 1,810 | 1,730 | 1,744 | -21 | -1.2% | 48,400 |
| 2018/05/30 | 1,745 | 1,805 | 1,735 | 1,765 | -34 | -1.9% | 66,700 |
| 2018/05/29 | 1,890 | 1,915 | 1,785 | 1,799 | -65 | -3.5% | 135,000 |
| 2018/05/28 | 1,823 | 1,865 | 1,823 | 1,864 | +40 | +2.2% | 48,400 |
| 2018/05/25 | 1,830 | 1,874 | 1,804 | 1,824 | -36 | -1.9% | 65,100 |
| 2018/05/24 | 1,900 | 1,907 | 1,850 | 1,860 | -51 | -2.7% | 49,900 |
| 2018/05/23 | 1,902 | 1,926 | 1,846 | 1,911 | +26 | +1.4% | 93,300 |
| 2018/05/22 | 1,899 | 1,919 | 1,854 | 1,885 | -4 | -0.2% | 92,100 |
1651～
1700
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
