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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 2015/09/01 | 1,420 | 1,422 | 1,319 | 1,319 | +19 | +1.5% | 24,600 |
| 2015/08/31 | 1,250 | 1,319 | 1,250 | 1,300 | +3 | +0.2% | 10,000 |
| 2015/08/28 | 1,280 | 1,347 | 1,270 | 1,297 | +37 | +2.9% | 12,100 |
| 2015/08/27 | 1,205 | 1,388 | 1,199 | 1,260 | +61 | +5.1% | 18,400 |
| 2015/08/26 | 1,113 | 1,213 | 1,100 | 1,199 | +116 | +10.7% | 18,500 |
| 2015/08/25 | 1,150 | 1,200 | 991 | 1,083 | -105 | -8.8% | 43,300 |
| 2015/08/24 | 1,313 | 1,400 | 1,185 | 1,188 | -297 | -20% | 71,500 |
| 2015/08/21 | 1,523 | 1,534 | 1,480 | 1,485 | -115 | -7.2% | 31,700 |
| 2015/08/20 | 1,601 | 1,601 | 1,552 | 1,600 | -18 | -1.1% | 20,400 |
| 2015/08/19 | 1,636 | 1,649 | 1,618 | 1,618 | -17 | -1% | 12,500 |
| 2015/08/18 | 1,625 | 1,652 | 1,625 | 1,635 | -30 | -1.8% | 6,400 |
| 2015/08/17 | 1,667 | 1,678 | 1,653 | 1,665 | +15 | +0.9% | 4,600 |
| 2015/08/14 | 1,660 | 1,693 | 1,650 | 1,650 | -33 | -2% | 13,000 |
| 2015/08/13 | 1,730 | 1,730 | 1,650 | 1,683 | -17 | -1% | 10,600 |
| 2015/08/12 | 1,765 | 1,765 | 1,649 | 1,700 | +15 | +0.9% | 24,600 |
2401～
2450
件表示中 / 2603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 | 71,600円 | +8.0% | - | 0.00% | 50.00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 |
| アクシスＣ | 83,400円 | +31.3% | +55.3% | 4.20% | 19.15倍 | 1.27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 |
| ＬＰＦ | 95,200円 | +11.9% | +30.5% | 0.00% | 13.41倍 | 2.10倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| イーサポート | 92,500円 | +15.7% | -3.8% | 0.54% | 33.55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 | 72,600円 | +1.1% | -20.1% | 4.13% | 13.58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
