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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,680 | 1,681 | 1,639 | 1,641 | -41 | -2.4% | 31,000 |
| 2017/12/18 | 1,700 | 1,713 | 1,682 | 1,682 | -24 | -1.4% | 40,500 |
| 2017/12/15 | 1,735 | 1,740 | 1,700 | 1,706 | -29 | -1.7% | 27,800 |
| 2017/12/14 | 1,743 | 1,764 | 1,722 | 1,735 | +10 | +0.6% | 34,900 |
| 2017/12/13 | 1,706 | 1,725 | 1,706 | 1,725 | +22 | +1.3% | 23,900 |
| 2017/12/12 | 1,721 | 1,742 | 1,702 | 1,703 | -29 | -1.7% | 25,200 |
| 2017/12/11 | 1,735 | 1,755 | 1,685 | 1,732 | +13 | +0.8% | 42,800 |
| 2017/12/08 | 1,788 | 1,788 | 1,710 | 1,719 | -46 | -2.6% | 83,200 |
| 2017/12/07 | 1,798 | 1,850 | 1,759 | 1,765 | -23 | -1.3% | 110,900 |
| 2017/12/06 | 1,796 | 1,831 | 1,725 | 1,788 | -6 | -0.3% | 96,100 |
| 2017/12/05 | 1,759 | 1,873 | 1,743 | 1,794 | +75 | +4.4% | 251,700 |
| 2017/12/04 | 1,722 | 1,763 | 1,713 | 1,719 | +21 | +1.2% | 55,700 |
| 2017/12/01 | 1,712 | 1,760 | 1,694 | 1,698 | -5 | -0.3% | 37,800 |
| 2017/11/30 | 1,701 | 1,705 | 1,662 | 1,703 | -11 | -0.6% | 47,100 |
| 2017/11/29 | 1,741 | 1,770 | 1,703 | 1,714 | -15 | -0.9% | 47,000 |
| 2017/11/28 | 1,731 | 1,756 | 1,673 | 1,729 | -10 | -0.6% | 55,900 |
| 2017/11/27 | 1,745 | 1,796 | 1,701 | 1,739 | +20 | +1.2% | 83,500 |
| 2017/11/24 | 1,611 | 1,734 | 1,610 | 1,719 | +104 | +6.4% | 103,500 |
| 2017/11/22 | 1,604 | 1,643 | 1,599 | 1,615 | +21 | +1.3% | 37,100 |
| 2017/11/21 | 1,575 | 1,597 | 1,558 | 1,594 | +10 | +0.6% | 20,900 |
| 2017/11/20 | 1,517 | 1,584 | 1,517 | 1,584 | +41 | +2.7% | 23,000 |
| 2017/11/17 | 1,582 | 1,582 | 1,507 | 1,543 | +1 | +0.1% | 56,500 |
| 2017/11/16 | 1,499 | 1,569 | 1,499 | 1,542 | +45 | +3% | 32,900 |
| 2017/11/15 | 1,480 | 1,600 | 1,470 | 1,497 | +2 | +0.1% | 73,600 |
| 2017/11/14 | 1,510 | 1,525 | 1,495 | 1,495 | -20 | -1.3% | 23,100 |
| 2017/11/13 | 1,544 | 1,544 | 1,511 | 1,515 | -29 | -1.9% | 12,000 |
| 2017/11/10 | 1,507 | 1,549 | 1,503 | 1,544 | +19 | +1.2% | 12,600 |
| 2017/11/09 | 1,546 | 1,546 | 1,504 | 1,525 | -7 | -0.5% | 24,600 |
| 2017/11/08 | 1,526 | 1,551 | 1,525 | 1,532 | -9 | -0.6% | 10,100 |
| 2017/11/07 | 1,548 | 1,555 | 1,539 | 1,541 | -12 | -0.8% | 11,200 |
| 2017/11/06 | 1,556 | 1,564 | 1,539 | 1,553 | -1 | -0.1% | 16,200 |
| 2017/11/02 | 1,551 | 1,575 | 1,542 | 1,554 | +4 | +0.3% | 20,700 |
| 2017/11/01 | 1,583 | 1,583 | 1,549 | 1,550 | -6 | -0.4% | 19,400 |
| 2017/10/31 | 1,560 | 1,617 | 1,549 | 1,556 | -9 | -0.6% | 59,800 |
| 2017/10/30 | 1,544 | 1,587 | 1,540 | 1,565 | +33 | +2.2% | 26,700 |
| 2017/10/27 | 1,512 | 1,543 | 1,512 | 1,532 | +10 | +0.7% | 13,300 |
| 2017/10/26 | 1,510 | 1,535 | 1,502 | 1,522 | +12 | +0.8% | 21,400 |
| 2017/10/25 | 1,540 | 1,547 | 1,501 | 1,510 | -10 | -0.7% | 26,800 |
| 2017/10/24 | 1,499 | 1,539 | 1,489 | 1,520 | +28 | +1.9% | 24,500 |
| 2017/10/23 | 1,513 | 1,513 | 1,470 | 1,492 | +9 | +0.6% | 20,200 |
| 2017/10/20 | 1,507 | 1,515 | 1,481 | 1,483 | -22 | -1.5% | 40,700 |
| 2017/10/19 | 1,500 | 1,531 | 1,500 | 1,505 | +8 | +0.5% | 25,600 |
| 2017/10/18 | 1,525 | 1,538 | 1,491 | 1,497 | -29 | -1.9% | 45,200 |
| 2017/10/17 | 1,514 | 1,537 | 1,514 | 1,526 | +12 | +0.8% | 18,000 |
| 2017/10/16 | 1,537 | 1,551 | 1,506 | 1,514 | -30 | -1.9% | 25,900 |
| 2017/10/13 | 1,560 | 1,573 | 1,523 | 1,544 | -24 | -1.5% | 35,300 |
| 2017/10/12 | 1,564 | 1,580 | 1,555 | 1,568 | +8 | +0.5% | 17,300 |
| 2017/10/11 | 1,562 | 1,578 | 1,551 | 1,560 | +2 | +0.1% | 23,000 |
| 2017/10/10 | 1,558 | 1,573 | 1,558 | 1,558 | -3 | -0.2% | 11,900 |
| 2017/10/06 | 1,569 | 1,578 | 1,556 | 1,561 | -2 | -0.1% | 18,100 |
1801～
1850
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
