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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,593 | 1,610 | 1,556 | 1,563 | -28 | -1.8% | 24,200 |
| 2017/10/04 | 1,618 | 1,618 | 1,591 | 1,591 | -9 | -0.6% | 14,600 |
| 2017/10/03 | 1,618 | 1,630 | 1,595 | 1,600 | -10 | -0.6% | 23,300 |
| 2017/10/02 | 1,621 | 1,654 | 1,591 | 1,610 | -5 | -0.3% | 41,600 |
| 2017/09/29 | 1,581 | 1,630 | 1,581 | 1,615 | +17 | +1.1% | 21,800 |
| 2017/09/28 | 1,606 | 1,607 | 1,578 | 1,598 | +10 | +0.6% | 17,700 |
| 2017/09/27 | 1,542 | 1,602 | 1,541 | 1,588 | +46 | +3% | 23,600 |
| 2017/09/26 | 1,553 | 1,577 | 1,538 | 1,542 | -29 | -1.8% | 28,800 |
| 2017/09/25 | 1,565 | 1,598 | 1,563 | 1,571 | +16 | +1% | 13,300 |
| 2017/09/22 | 1,603 | 1,615 | 1,540 | 1,555 | -51 | -3.2% | 47,400 |
| 2017/09/21 | 1,603 | 1,663 | 1,598 | 1,606 | -11 | -0.7% | 38,700 |
| 2017/09/20 | 1,632 | 1,632 | 1,600 | 1,617 | ±0 | ±0% | 25,300 |
| 2017/09/19 | 1,643 | 1,645 | 1,606 | 1,617 | +12 | +0.7% | 26,400 |
| 2017/09/15 | 1,590 | 1,605 | 1,567 | 1,605 | +37 | +2.4% | 20,600 |
| 2017/09/14 | 1,600 | 1,615 | 1,563 | 1,568 | -35 | -2.2% | 27,100 |
| 2017/09/13 | 1,633 | 1,633 | 1,602 | 1,603 | -2 | -0.1% | 26,600 |
| 2017/09/12 | 1,600 | 1,639 | 1,586 | 1,605 | +19 | +1.2% | 16,700 |
| 2017/09/11 | 1,580 | 1,612 | 1,570 | 1,586 | +36 | +2.3% | 19,600 |
| 2017/09/08 | 1,534 | 1,620 | 1,534 | 1,550 | -5 | -0.3% | 31,300 |
| 2017/09/07 | 1,618 | 1,618 | 1,552 | 1,555 | -45 | -2.8% | 46,400 |
| 2017/09/06 | 1,538 | 1,624 | 1,531 | 1,600 | +9 | +0.6% | 52,300 |
| 2017/09/05 | 1,672 | 1,700 | 1,578 | 1,591 | -75 | -4.5% | 90,100 |
| 2017/09/04 | 1,771 | 1,771 | 1,666 | 1,666 | -106 | -6% | 71,200 |
| 2017/09/01 | 1,821 | 1,822 | 1,764 | 1,772 | -49 | -2.7% | 34,900 |
| 2017/08/31 | 1,889 | 1,889 | 1,785 | 1,821 | -57 | -3% | 64,100 |
| 2017/08/30 | 1,893 | 1,898 | 1,841 | 1,878 | +25 | +1.3% | 54,200 |
| 2017/08/29 | 1,803 | 1,867 | 1,801 | 1,853 | +21 | +1.1% | 78,200 |
| 2017/08/28 | 1,760 | 1,845 | 1,760 | 1,832 | +76 | +4.3% | 34,400 |
| 2017/08/25 | 1,760 | 1,781 | 1,730 | 1,756 | -9 | -0.5% | 26,200 |
| 2017/08/24 | 1,748 | 1,770 | 1,722 | 1,765 | +35 | +2% | 19,000 |
| 2017/08/23 | 1,770 | 1,787 | 1,730 | 1,730 | -18 | -1% | 23,400 |
| 2017/08/22 | 1,710 | 1,765 | 1,710 | 1,748 | +18 | +1% | 23,000 |
| 2017/08/21 | 1,813 | 1,823 | 1,730 | 1,730 | -69 | -3.8% | 29,700 |
| 2017/08/18 | 1,790 | 1,821 | 1,790 | 1,799 | -21 | -1.2% | 24,200 |
| 2017/08/17 | 1,829 | 1,868 | 1,820 | 1,820 | -9 | -0.5% | 41,500 |
| 2017/08/16 | 1,740 | 1,842 | 1,740 | 1,829 | +94 | +5.4% | 63,600 |
| 2017/08/15 | 1,715 | 1,795 | 1,715 | 1,735 | +33 | +1.9% | 38,200 |
| 2017/08/14 | 1,606 | 1,750 | 1,602 | 1,702 | -98 | -5.4% | 77,000 |
| 2017/08/10 | 1,810 | 1,850 | 1,785 | 1,800 | -30 | -1.6% | 30,700 |
| 2017/08/09 | 1,832 | 1,850 | 1,800 | 1,830 | -39 | -2.1% | 59,000 |
| 2017/08/08 | 1,823 | 1,875 | 1,823 | 1,869 | +26 | +1.4% | 28,800 |
| 2017/08/07 | 1,847 | 1,873 | 1,826 | 1,843 | -5 | -0.3% | 29,500 |
| 2017/08/04 | 1,807 | 1,938 | 1,805 | 1,848 | +37 | +2% | 89,800 |
| 2017/08/03 | 1,862 | 1,869 | 1,806 | 1,811 | -49 | -2.6% | 54,700 |
| 2017/08/02 | 1,844 | 1,897 | 1,825 | 1,860 | +40 | +2.2% | 61,800 |
| 2017/08/01 | 1,900 | 1,919 | 1,819 | 1,820 | -100 | -5.2% | 139,500 |
| 2017/07/31 | 1,870 | 1,937 | 1,854 | 1,920 | +34 | +1.8% | 121,500 |
| 2017/07/28 | 1,956 | 1,970 | 1,878 | 1,886 | -74 | -3.8% | 165,800 |
| 2017/07/27 | 2,100 | 2,102 | 1,954 | 1,960 | -149 | -7.1% | 274,500 |
| 2017/07/26 | 2,224 | 2,247 | 2,100 | 2,109 | -91 | -4.1% | 211,900 |
1851～
1900
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
