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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,418 | 1,418 | 1,376 | 1,380 | -30 | -2.1% | 44,700 |
| 2017/05/10 | 1,388 | 1,485 | 1,384 | 1,410 | +7 | +0.5% | 91,000 |
| 2017/05/09 | 1,400 | 1,416 | 1,382 | 1,403 | +33 | +2.4% | 44,900 |
| 2017/05/08 | 1,352 | 1,377 | 1,342 | 1,370 | +29 | +2.2% | 27,400 |
| 2017/05/02 | 1,306 | 1,345 | 1,306 | 1,341 | +31 | +2.4% | 26,800 |
| 2017/05/01 | 1,334 | 1,334 | 1,306 | 1,310 | -25 | -1.9% | 20,300 |
| 2017/04/28 | 1,373 | 1,426 | 1,325 | 1,335 | -19 | -1.4% | 84,100 |
| 2017/04/27 | 1,369 | 1,369 | 1,349 | 1,354 | -3 | -0.2% | 13,600 |
| 2017/04/26 | 1,340 | 1,371 | 1,339 | 1,357 | +22 | +1.6% | 32,400 |
| 2017/04/25 | 1,300 | 1,344 | 1,297 | 1,335 | +35 | +2.7% | 27,800 |
| 2017/04/24 | 1,315 | 1,315 | 1,295 | 1,300 | -16 | -1.2% | 36,900 |
| 2017/04/21 | 1,336 | 1,339 | 1,310 | 1,316 | -7 | -0.5% | 32,200 |
| 2017/04/20 | 1,347 | 1,360 | 1,308 | 1,323 | -35 | -2.6% | 48,200 |
| 2017/04/19 | 1,386 | 1,395 | 1,330 | 1,358 | +2 | +0.1% | 43,100 |
| 2017/04/18 | 1,362 | 1,449 | 1,340 | 1,356 | -6 | -0.4% | 60,600 |
| 2017/04/17 | 1,325 | 1,368 | 1,300 | 1,362 | -30 | -2.2% | 185,000 |
| 2017/04/14 | 1,340 | 1,553 | 1,335 | 1,392 | +139 | +11.1% | 904,800 |
| 2017/04/13 | 1,240 | 1,270 | 1,210 | 1,253 | +53 | +4.4% | 33,500 |
| 2017/04/12 | 1,251 | 1,253 | 1,188 | 1,200 | -76 | -6% | 73,800 |
| 2017/04/11 | 1,312 | 1,312 | 1,276 | 1,276 | -46 | -3.5% | 36,700 |
| 2017/04/10 | 1,324 | 1,348 | 1,320 | 1,322 | -2 | -0.2% | 22,800 |
| 2017/04/07 | 1,330 | 1,331 | 1,272 | 1,324 | +14 | +1.1% | 64,800 |
| 2017/04/06 | 1,376 | 1,390 | 1,309 | 1,310 | -40 | -3% | 60,000 |
| 2017/04/05 | 1,400 | 1,413 | 1,335 | 1,350 | -48 | -3.4% | 60,700 |
| 2017/04/04 | 1,380 | 1,411 | 1,318 | 1,398 | +48 | +3.6% | 135,900 |
| 2017/04/03 | 1,438 | 1,516 | 1,289 | 1,350 | -318 | -19.1% | 414,300 |
| 2017/03/31 | 1,712 | 1,712 | 1,662 | 1,668 | -5 | -0.3% | 18,400 |
| 2017/03/30 | 1,716 | 1,716 | 1,666 | 1,673 | -29 | -1.7% | 20,100 |
| 2017/03/29 | 1,680 | 1,730 | 1,662 | 1,702 | +52 | +3.2% | 37,200 |
| 2017/03/28 | 1,670 | 1,683 | 1,631 | 1,650 | -24 | -1.4% | 27,100 |
| 2017/03/27 | 1,689 | 1,694 | 1,671 | 1,674 | -20 | -1.2% | 11,900 |
| 2017/03/24 | 1,667 | 1,700 | 1,659 | 1,694 | +10 | +0.6% | 15,300 |
| 2017/03/23 | 1,694 | 1,710 | 1,655 | 1,684 | -2 | -0.1% | 19,900 |
| 2017/03/22 | 1,694 | 1,720 | 1,680 | 1,686 | -48 | -2.8% | 19,500 |
| 2017/03/21 | 1,777 | 1,777 | 1,696 | 1,734 | -34 | -1.9% | 21,900 |
| 2017/03/17 | 1,774 | 1,780 | 1,741 | 1,768 | -15 | -0.8% | 16,300 |
| 2017/03/16 | 1,680 | 1,785 | 1,680 | 1,783 | +89 | +5.3% | 32,300 |
| 2017/03/15 | 1,755 | 1,755 | 1,675 | 1,694 | -61 | -3.5% | 57,700 |
| 2017/03/14 | 1,808 | 1,814 | 1,735 | 1,755 | -78 | -4.3% | 69,000 |
| 2017/03/13 | 1,842 | 1,867 | 1,825 | 1,833 | +5 | +0.3% | 27,100 |
| 2017/03/10 | 1,860 | 1,873 | 1,824 | 1,828 | -16 | -0.9% | 31,400 |
| 2017/03/09 | 1,827 | 1,851 | 1,801 | 1,844 | +17 | +0.9% | 28,500 |
| 2017/03/08 | 1,818 | 1,860 | 1,814 | 1,827 | -3 | -0.2% | 28,000 |
| 2017/03/07 | 1,848 | 1,884 | 1,827 | 1,830 | -25 | -1.3% | 35,600 |
| 2017/03/06 | 1,914 | 1,914 | 1,855 | 1,855 | -53 | -2.8% | 35,100 |
| 2017/03/03 | 1,889 | 1,923 | 1,857 | 1,908 | +13 | +0.7% | 47,500 |
| 2017/03/02 | 1,908 | 1,970 | 1,880 | 1,895 | +67 | +3.7% | 128,000 |
| 2017/03/01 | 1,840 | 1,858 | 1,760 | 1,828 | -43 | -2.3% | 115,500 |
| 2017/02/28 | 1,990 | 2,029 | 1,830 | 1,871 | -125 | -6.3% | 184,400 |
| 2017/02/27 | 1,908 | 2,000 | 1,905 | 1,996 | +115 | +6.1% | 209,400 |
1951～
2000
件表示中 / 2529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 | 69,300円 | +8.0% | - | 0.00% | 49.25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 |
| アクシスＣ | 79,400円 | +27.4% | +14.0% | 4.41% | 6.26倍 | 1.26倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ＨＭＴ | 67,100円 | +11.5% | +16.2% | 2.24% | 13.97倍 | 2.06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 |
| ディエムソリュ | 139,000円 | +5.5% | +12.3% | 1.65% | 9.11倍 | 1.27倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| 地盤ネットＨ | 17,100円 | -0.4% | - | 0.00% | 42.86倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
