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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/23 | 1,496 | 1,574 | 1,480 | 1,574 | +106 | +7.2% | 38,500 |
| 2015/10/22 | 1,443 | 1,468 | 1,443 | 1,468 | +25 | +1.7% | 7,000 |
| 2015/10/21 | 1,450 | 1,470 | 1,430 | 1,443 | +1 | +0.1% | 8,500 |
| 2015/10/20 | 1,424 | 1,450 | 1,424 | 1,442 | +5 | +0.3% | 4,700 |
| 2015/10/19 | 1,475 | 1,475 | 1,413 | 1,437 | -8 | -0.6% | 13,500 |
| 2015/10/16 | 1,447 | 1,479 | 1,440 | 1,445 | -6 | -0.4% | 9,800 |
| 2015/10/15 | 1,485 | 1,485 | 1,421 | 1,451 | -7 | -0.5% | 9,000 |
| 2015/10/14 | 1,476 | 1,500 | 1,455 | 1,458 | -11 | -0.7% | 13,600 |
| 2015/10/13 | 1,467 | 1,499 | 1,442 | 1,469 | +11 | +0.8% | 18,800 |
| 2015/10/09 | 1,422 | 1,477 | 1,414 | 1,458 | +14 | +1% | 3,400 |
| 2015/10/08 | 1,403 | 1,499 | 1,403 | 1,444 | +38 | +2.7% | 9,300 |
| 2015/10/07 | 1,449 | 1,449 | 1,400 | 1,406 | -22 | -1.5% | 3,600 |
| 2015/10/06 | 1,400 | 1,429 | 1,390 | 1,428 | +18 | +1.3% | 9,300 |
| 2015/10/05 | 1,424 | 1,447 | 1,381 | 1,410 | -13 | -0.9% | 13,400 |
| 2015/10/02 | 1,422 | 1,460 | 1,413 | 1,423 | -7 | -0.5% | 6,900 |
| 2015/10/01 | 1,496 | 1,496 | 1,407 | 1,430 | -6 | -0.4% | 26,900 |
| 2015/09/30 | 1,480 | 1,620 | 1,400 | 1,436 | +76 | +5.6% | 104,600 |
| 2015/09/29 | 1,389 | 1,405 | 1,360 | 1,360 | -41 | -2.9% | 6,800 |
| 2015/09/28 | 1,412 | 1,412 | 1,350 | 1,401 | +79 | +6% | 9,100 |
| 2015/09/25 | 1,275 | 1,322 | 1,275 | 1,322 | +46 | +3.6% | 5,400 |
| 2015/09/24 | 1,263 | 1,298 | 1,251 | 1,276 | -1 | -0.1% | 4,500 |
| 2015/09/18 | 1,261 | 1,291 | 1,261 | 1,277 | -25 | -1.9% | 8,300 |
| 2015/09/17 | 1,315 | 1,336 | 1,301 | 1,302 | -36 | -2.7% | 6,800 |
| 2015/09/16 | 1,372 | 1,383 | 1,302 | 1,338 | -22 | -1.6% | 11,200 |
| 2015/09/15 | 1,420 | 1,420 | 1,356 | 1,360 | ±0 | ±0% | 8,400 |
| 2015/09/14 | 1,428 | 1,428 | 1,341 | 1,360 | -38 | -2.7% | 5,100 |
| 2015/09/11 | 1,409 | 1,429 | 1,398 | 1,398 | +10 | +0.7% | 6,500 |
| 2015/09/10 | 1,399 | 1,399 | 1,325 | 1,388 | +18 | +1.3% | 8,700 |
| 2015/09/09 | 1,315 | 1,370 | 1,315 | 1,370 | +101 | +8% | 7,000 |
| 2015/09/08 | 1,335 | 1,360 | 1,255 | 1,269 | -92 | -6.8% | 17,800 |
| 2015/09/07 | 1,370 | 1,400 | 1,350 | 1,361 | -69 | -4.8% | 12,400 |
| 2015/09/04 | 1,525 | 1,525 | 1,320 | 1,430 | -65 | -4.3% | 27,600 |
| 2015/09/03 | 1,516 | 1,677 | 1,470 | 1,495 | -6 | -0.4% | 78,900 |
| 2015/09/02 | 1,300 | 1,600 | 1,300 | 1,501 | +182 | +13.8% | 126,000 |
2351～
2400
件表示中 / 2568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 | 72,100円 | +8.0% | - | 0.00% | 50.99倍 | 0.90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 |
| ベストワン | 273,000円 | -26.7% | -74.8% | 0.66% | 82.48倍 | 3.63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 |
| イーサポート | 93,800円 | +15.7% | -3.8% | 0.53% | 34.02倍 | 1.17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 |
| メディックス | 50,800円 | +5.4% | -12.5% | 2.95% | 7.07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 |
| ＨＣＨ | 113,500円 | +24.3% | +1.0% | 2.38% | 10.74倍 | 2.65倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
市場注目の銘柄
チャート関連のコラム
