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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 977 | 977 | 963 | 966 | -12 | -1.2% | 8,400 |
| 2024/02/07 | 999 | 1,000 | 978 | 978 | -22 | -2.2% | 11,500 |
| 2024/02/06 | 1,008 | 1,008 | 992 | 1,000 | -7 | -0.7% | 8,200 |
| 2024/02/05 | 987 | 1,023 | 987 | 1,007 | +20 | +2% | 15,500 |
| 2024/02/02 | 973 | 993 | 973 | 987 | +15 | +1.5% | 5,700 |
| 2024/02/01 | 998 | 998 | 972 | 972 | -28 | -2.8% | 16,900 |
| 2024/01/31 | 1,029 | 1,029 | 983 | 1,000 | -13 | -1.3% | 13,500 |
| 2024/01/30 | 1,028 | 1,028 | 1,002 | 1,013 | +5 | +0.5% | 12,700 |
| 2024/01/29 | 1,050 | 1,050 | 999 | 1,008 | -11 | -1.1% | 41,200 |
| 2024/01/26 | 975 | 1,020 | 965 | 1,019 | +51 | +5.3% | 41,200 |
| 2024/01/25 | 943 | 968 | 943 | 968 | +24 | +2.5% | 16,100 |
| 2024/01/24 | 914 | 947 | 914 | 944 | +23 | +2.5% | 16,900 |
| 2024/01/23 | 934 | 950 | 911 | 921 | +1 | +0.1% | 36,300 |
| 2024/01/22 | 919 | 935 | 910 | 920 | ±0 | ±0% | 27,200 |
| 2024/01/19 | 940 | 940 | 920 | 920 | -11 | -1.2% | 4,900 |
| 2024/01/18 | 927 | 932 | 912 | 931 | +4 | +0.4% | 11,700 |
| 2024/01/17 | 950 | 950 | 923 | 927 | -21 | -2.2% | 18,200 |
| 2024/01/16 | 946 | 955 | 940 | 948 | -2 | -0.2% | 10,300 |
| 2024/01/15 | 931 | 957 | 925 | 950 | +20 | +2.2% | 24,200 |
| 2024/01/12 | 935 | 943 | 923 | 930 | -7 | -0.7% | 12,600 |
| 2024/01/11 | 940 | 942 | 931 | 937 | -11 | -1.2% | 16,600 |
| 2024/01/10 | 951 | 953 | 944 | 948 | ±0 | ±0% | 7,700 |
| 2024/01/09 | 939 | 956 | 935 | 948 | +33 | +3.6% | 16,700 |
| 2024/01/05 | 946 | 946 | 912 | 915 | -27 | -2.9% | 13,700 |
| 2024/01/04 | 929 | 957 | 925 | 942 | +11 | +1.2% | 15,700 |
| 2023/12/29 | 930 | 935 | 919 | 931 | +11 | +1.2% | 13,300 |
| 2023/12/28 | 885 | 937 | 873 | 920 | +37 | +4.2% | 39,000 |
| 2023/12/27 | 864 | 892 | 850 | 883 | +12 | +1.4% | 81,300 |
| 2023/12/26 | 880 | 889 | 862 | 871 | -15 | -1.7% | 37,700 |
| 2023/12/25 | 889 | 892 | 880 | 886 | -8 | -0.9% | 34,600 |
| 2023/12/22 | 898 | 915 | 888 | 894 | -9 | -1% | 40,700 |
| 2023/12/21 | 915 | 950 | 888 | 903 | -15 | -1.6% | 38,900 |
| 2023/12/20 | 928 | 950 | 917 | 918 | -10 | -1.1% | 17,100 |
| 2023/12/19 | 922 | 932 | 914 | 928 | -4 | -0.4% | 11,500 |
| 2023/12/18 | 945 | 949 | 930 | 932 | -28 | -2.9% | 12,700 |
| 2023/12/15 | 942 | 975 | 940 | 960 | +18 | +1.9% | 21,100 |
| 2023/12/14 | 960 | 960 | 939 | 942 | -1 | -0.1% | 12,800 |
| 2023/12/13 | 938 | 948 | 936 | 943 | +6 | +0.6% | 7,500 |
| 2023/12/12 | 963 | 970 | 934 | 937 | -26 | -2.7% | 31,800 |
| 2023/12/11 | 974 | 983 | 963 | 963 | -11 | -1.1% | 12,300 |
| 2023/12/08 | 990 | 992 | 970 | 974 | -17 | -1.7% | 20,100 |
| 2023/12/07 | 993 | 1,001 | 991 | 991 | -5 | -0.5% | 6,400 |
| 2023/12/06 | 1,012 | 1,012 | 993 | 996 | -14 | -1.4% | 11,100 |
| 2023/12/05 | 1,014 | 1,014 | 995 | 1,010 | +8 | +0.8% | 13,900 |
| 2023/12/04 | 988 | 1,016 | 988 | 1,002 | +14 | +1.4% | 10,700 |
| 2023/12/01 | 988 | 1,001 | 986 | 988 | -11 | -1.1% | 11,600 |
| 2023/11/30 | 1,000 | 1,000 | 990 | 999 | -2 | -0.2% | 10,900 |
| 2023/11/29 | 1,007 | 1,010 | 999 | 1,001 | -16 | -1.6% | 9,100 |
| 2023/11/28 | 1,004 | 1,017 | 998 | 1,017 | +7 | +0.7% | 7,700 |
| 2023/11/27 | 1,024 | 1,024 | 1,002 | 1,010 | -5 | -0.5% | 5,100 |
301～
350
件表示中 / 2528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 | 67,500円 | +8.0% | - | 0.00% | 47.97倍 | 0.85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 |
| 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 |
| エコナックＨＤ | 14,600円 | +5.7% | +58.5% | 3.42% | 22.71倍 | 0.80倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| 共栄セキュリ | 250,400円 | +6.9% | +28.9% | 3.59% | 10.91倍 | 0.77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 |
| エアクロ | 45,700円 | +14.3% | - | 0.00% | 377.69倍 | 6.07倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
