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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,540 | 1,590 | 1,521 | 1,590 | +13 | +0.8% | 12,400 |
| 2016/01/07 | 1,600 | 1,625 | 1,577 | 1,577 | -11 | -0.7% | 5,800 |
| 2016/01/06 | 1,650 | 1,650 | 1,574 | 1,588 | -46 | -2.8% | 12,000 |
| 2016/01/05 | 1,581 | 1,637 | 1,580 | 1,634 | +45 | +2.8% | 12,100 |
| 2016/01/04 | 1,588 | 1,630 | 1,570 | 1,589 | +4 | +0.3% | 13,000 |
| 2015/12/30 | 1,592 | 1,593 | 1,561 | 1,585 | +2 | +0.1% | 7,700 |
| 2015/12/29 | 1,561 | 1,589 | 1,561 | 1,583 | +22 | +1.4% | 3,400 |
| 2015/12/28 | 1,441 | 1,564 | 1,437 | 1,561 | +97 | +6.6% | 16,400 |
| 2015/12/25 | 1,508 | 1,509 | 1,453 | 1,464 | -37 | -2.5% | 20,400 |
| 2015/12/24 | 1,548 | 1,555 | 1,501 | 1,501 | -51 | -3.3% | 22,300 |
| 2015/12/22 | 1,592 | 1,596 | 1,550 | 1,552 | -21 | -1.3% | 11,000 |
| 2015/12/21 | 1,560 | 1,598 | 1,536 | 1,573 | +13 | +0.8% | 8,100 |
| 2015/12/18 | 1,560 | 1,605 | 1,552 | 1,560 | -30 | -1.9% | 13,000 |
| 2015/12/17 | 1,636 | 1,637 | 1,570 | 1,590 | +34 | +2.2% | 12,700 |
| 2015/12/16 | 1,566 | 1,595 | 1,540 | 1,556 | +30 | +2% | 5,900 |
| 2015/12/15 | 1,573 | 1,625 | 1,525 | 1,526 | -55 | -3.5% | 20,600 |
| 2015/12/14 | 1,552 | 1,606 | 1,552 | 1,581 | -44 | -2.7% | 16,800 |
| 2015/12/11 | 1,650 | 1,673 | 1,600 | 1,625 | -25 | -1.5% | 22,000 |
| 2015/12/10 | 1,718 | 1,718 | 1,650 | 1,650 | -68 | -4% | 26,900 |
| 2015/12/09 | 1,679 | 1,770 | 1,621 | 1,718 | +39 | +2.3% | 48,800 |
| 2015/12/08 | 1,783 | 1,793 | 1,679 | 1,679 | -224 | -11.8% | 243,400 |
| 2015/12/07 | 1,903 | 1,903 | 1,870 | 1,903 | +400 | +26.6% | 181,700 |
| 2015/12/04 | 1,514 | 1,527 | 1,486 | 1,503 | -18 | -1.2% | 12,200 |
| 2015/12/03 | 1,506 | 1,549 | 1,491 | 1,521 | +3 | +0.2% | 16,700 |
| 2015/12/02 | 1,538 | 1,550 | 1,516 | 1,518 | -60 | -3.8% | 30,100 |
| 2015/12/01 | 1,546 | 1,635 | 1,523 | 1,578 | +72 | +4.8% | 73,100 |
| 2015/11/30 | 1,570 | 1,570 | 1,506 | 1,506 | -67 | -4.3% | 34,500 |
| 2015/11/27 | 1,700 | 1,749 | 1,551 | 1,573 | -102 | -6.1% | 110,200 |
| 2015/11/26 | 1,620 | 1,710 | 1,610 | 1,675 | -65 | -3.7% | 146,900 |
| 2015/11/25 | 1,782 | 1,782 | 1,700 | 1,740 | +258 | +17.4% | 261,300 |
| 2015/11/24 | 1,372 | 1,486 | 1,372 | 1,482 | +120 | +8.8% | 46,600 |
| 2015/11/20 | 1,367 | 1,373 | 1,362 | 1,362 | -5 | -0.4% | 4,300 |
| 2015/11/19 | 1,372 | 1,372 | 1,359 | 1,367 | ±0 | ±0% | 18,200 |
| 2015/11/18 | 1,373 | 1,385 | 1,367 | 1,367 | -7 | -0.5% | 5,300 |
| 2015/11/17 | 1,368 | 1,392 | 1,367 | 1,374 | +7 | +0.5% | 4,800 |
| 2015/11/16 | 1,394 | 1,394 | 1,356 | 1,367 | -8 | -0.6% | 4,500 |
| 2015/11/13 | 1,371 | 1,394 | 1,362 | 1,375 | -11 | -0.8% | 4,800 |
| 2015/11/12 | 1,391 | 1,391 | 1,360 | 1,386 | -19 | -1.4% | 8,200 |
| 2015/11/11 | 1,421 | 1,421 | 1,371 | 1,405 | -15 | -1.1% | 7,000 |
| 2015/11/10 | 1,434 | 1,468 | 1,378 | 1,420 | +16 | +1.1% | 11,400 |
| 2015/11/09 | 1,421 | 1,421 | 1,401 | 1,404 | +11 | +0.8% | 3,600 |
| 2015/11/06 | 1,348 | 1,405 | 1,338 | 1,393 | +28 | +2.1% | 8,700 |
| 2015/11/05 | 1,360 | 1,377 | 1,351 | 1,365 | +14 | +1% | 4,900 |
| 2015/11/04 | 1,406 | 1,410 | 1,350 | 1,351 | -50 | -3.6% | 16,500 |
| 2015/11/02 | 1,422 | 1,427 | 1,401 | 1,401 | -27 | -1.9% | 7,800 |
| 2015/10/30 | 1,472 | 1,479 | 1,417 | 1,428 | -55 | -3.7% | 22,000 |
| 2015/10/29 | 1,473 | 1,489 | 1,466 | 1,483 | +16 | +1.1% | 16,100 |
| 2015/10/28 | 1,500 | 1,503 | 1,450 | 1,467 | -149 | -9.2% | 64,700 |
| 2015/10/27 | 1,584 | 1,655 | 1,572 | 1,616 | +71 | +4.6% | 56,800 |
| 2015/10/26 | 1,602 | 1,617 | 1,511 | 1,545 | -29 | -1.8% | 45,800 |
2301～
2350
件表示中 / 2552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 | 78,400円 | +8.0% | - | 0.00% | 55.45倍 | 0.98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 |
| ディエムソリュ | 159,700円 | +7.9% | +16.5% | 1.75% | 8.57倍 | 1.34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 |
| ベストワン | 295,700円 | -20.3% | +7.9% | 0.61% | 17.86倍 | 3.85倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| アルバイトタイ | 15,100円 | +14.1% | +55.7% | 3.31% | 47.63倍 | 1.00倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 成学社 | 75,100円 | +6.4% | +6.2% | 2.93% | 9.71倍 | 1.08倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
市場注目の銘柄
チャート関連のコラム
