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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
件表示中 / 2604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 | 71,700円 | +8.0% | - | 0.00% | 50.07倍 | 0.91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 |
| 共栄セキュリ | 280,000円 | +38.4% | - | 2.41% | 7.37倍 | 0.89倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| メディックス | 51,800円 | +5.4% | -12.5% | 2.90% | 7.21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 |
| イーサポート | 92,600円 | +15.7% | -3.8% | 0.54% | 33.59倍 | 1.16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 |
| タカヨシＨＤ | 72,800円 | +1.1% | -20.1% | 4.12% | 13.62倍 | 1.35倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
市場注目の銘柄
チャート関連のコラム
