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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 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 |
| 2018/05/21 | 1,855 | 1,896 | 1,848 | 1,889 | +58 | +3.2% | 80,400 |
| 2018/05/18 | 1,815 | 1,857 | 1,802 | 1,831 | +16 | +0.9% | 55,700 |
| 2018/05/17 | 1,755 | 1,824 | 1,751 | 1,815 | +52 | +2.9% | 69,600 |
| 2018/05/16 | 1,731 | 1,810 | 1,731 | 1,763 | +10 | +0.6% | 98,500 |
| 2018/05/15 | 1,770 | 1,788 | 1,739 | 1,753 | -13 | -0.7% | 79,800 |
| 2018/05/14 | 1,715 | 1,790 | 1,709 | 1,766 | -20 | -1.1% | 116,500 |
| 2018/05/11 | 1,890 | 1,930 | 1,763 | 1,786 | -112 | -5.9% | 232,400 |
| 2018/05/10 | 1,901 | 1,946 | 1,892 | 1,898 | -9 | -0.5% | 66,800 |
| 2018/05/09 | 1,909 | 1,924 | 1,878 | 1,907 | -8 | -0.4% | 83,000 |
| 2018/05/08 | 1,953 | 1,983 | 1,910 | 1,915 | -35 | -1.8% | 84,600 |
| 2018/05/07 | 2,005 | 2,024 | 1,937 | 1,950 | -80 | -3.9% | 150,000 |
| 2018/05/02 | 1,893 | 2,058 | 1,893 | 2,030 | +131 | +6.9% | 395,900 |
| 2018/05/01 | 1,847 | 1,926 | 1,846 | 1,899 | +39 | +2.1% | 115,400 |
1701～
1750
件表示中 / 2568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 | 72,100円 | +8.0% | - | 0.00% | 50.99倍 | 0.90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 |
| ベストワン | 273,000円 | -26.7% | -74.8% | 0.66% | 82.48倍 | 3.63倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| イーサポート | 93,800円 | +15.7% | -3.8% | 0.53% | 34.02倍 | 1.17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 |
| メディックス | 50,800円 | +5.4% | -12.5% | 2.95% | 7.07倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| ＨＣＨ | 113,500円 | +24.3% | +1.0% | 2.38% | 10.74倍 | 2.65倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
市場注目の銘柄
チャート関連のコラム
