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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,519 | 1,530 | 1,500 | 1,524 | +12 | +0.8% | 11,100 |
| 2017/06/14 | 1,550 | 1,550 | 1,512 | 1,512 | -24 | -1.6% | 12,300 |
| 2017/06/13 | 1,500 | 1,543 | 1,490 | 1,536 | +17 | +1.1% | 18,400 |
| 2017/06/12 | 1,537 | 1,537 | 1,508 | 1,519 | -18 | -1.2% | 14,700 |
| 2017/06/09 | 1,552 | 1,560 | 1,518 | 1,537 | +4 | +0.3% | 19,600 |
| 2017/06/08 | 1,531 | 1,553 | 1,518 | 1,533 | -5 | -0.3% | 14,000 |
| 2017/06/07 | 1,558 | 1,558 | 1,524 | 1,538 | -37 | -2.3% | 25,600 |
| 2017/06/06 | 1,620 | 1,620 | 1,568 | 1,575 | -35 | -2.2% | 38,000 |
| 2017/06/05 | 1,600 | 1,642 | 1,585 | 1,610 | +11 | +0.7% | 39,600 |
| 2017/06/02 | 1,621 | 1,639 | 1,587 | 1,599 | -11 | -0.7% | 38,700 |
| 2017/06/01 | 1,630 | 1,650 | 1,600 | 1,610 | -15 | -0.9% | 50,100 |
| 2017/05/31 | 1,552 | 1,625 | 1,530 | 1,625 | +83 | +5.4% | 50,200 |
| 2017/05/30 | 1,600 | 1,615 | 1,530 | 1,542 | -58 | -3.6% | 76,500 |
| 2017/05/29 | 1,553 | 1,641 | 1,553 | 1,600 | +51 | +3.3% | 104,500 |
| 2017/05/26 | 1,529 | 1,550 | 1,510 | 1,549 | +28 | +1.8% | 61,300 |
| 2017/05/25 | 1,500 | 1,536 | 1,480 | 1,521 | +12 | +0.8% | 66,100 |
| 2017/05/24 | 1,415 | 1,509 | 1,415 | 1,509 | +99 | +7% | 97,000 |
| 2017/05/23 | 1,426 | 1,426 | 1,395 | 1,410 | -7 | -0.5% | 24,500 |
| 2017/05/22 | 1,442 | 1,468 | 1,414 | 1,417 | +5 | +0.4% | 48,600 |
| 2017/05/19 | 1,375 | 1,436 | 1,375 | 1,412 | +39 | +2.8% | 61,500 |
| 2017/05/18 | 1,349 | 1,378 | 1,334 | 1,373 | +1 | +0.1% | 16,800 |
| 2017/05/17 | 1,389 | 1,389 | 1,358 | 1,372 | -3 | -0.2% | 19,100 |
| 2017/05/16 | 1,361 | 1,382 | 1,361 | 1,375 | +12 | +0.9% | 16,500 |
| 2017/05/15 | 1,368 | 1,368 | 1,339 | 1,363 | -7 | -0.5% | 18,100 |
| 2017/05/12 | 1,375 | 1,376 | 1,340 | 1,370 | -10 | -0.7% | 25,800 |
| 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 |
2001～
2050
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
