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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,187 | 1,192 | 1,159 | 1,163 | -15 | -1.3% | 19,300 |
| 2023/09/08 | 1,170 | 1,178 | 1,168 | 1,178 | -13 | -1.1% | 14,200 |
| 2023/09/07 | 1,186 | 1,196 | 1,177 | 1,191 | +5 | +0.4% | 5,800 |
| 2023/09/06 | 1,182 | 1,191 | 1,175 | 1,186 | +2 | +0.2% | 15,800 |
| 2023/09/05 | 1,193 | 1,198 | 1,184 | 1,184 | -9 | -0.8% | 8,600 |
| 2023/09/04 | 1,182 | 1,196 | 1,180 | 1,193 | +5 | +0.4% | 6,800 |
| 2023/09/01 | 1,185 | 1,188 | 1,175 | 1,188 | +3 | +0.3% | 10,000 |
| 2023/08/31 | 1,180 | 1,206 | 1,180 | 1,185 | -2 | -0.2% | 11,800 |
| 2023/08/30 | 1,210 | 1,214 | 1,184 | 1,187 | -24 | -2% | 20,200 |
| 2023/08/29 | 1,199 | 1,217 | 1,199 | 1,211 | +15 | +1.3% | 6,100 |
| 2023/08/28 | 1,201 | 1,213 | 1,192 | 1,196 | -4 | -0.3% | 14,100 |
| 2023/08/25 | 1,185 | 1,200 | 1,180 | 1,200 | +9 | +0.8% | 7,100 |
| 2023/08/24 | 1,211 | 1,235 | 1,190 | 1,191 | -20 | -1.7% | 11,600 |
| 2023/08/23 | 1,202 | 1,211 | 1,180 | 1,211 | +7 | +0.6% | 10,100 |
| 2023/08/22 | 1,166 | 1,224 | 1,166 | 1,204 | +41 | +3.5% | 10,800 |
| 2023/08/21 | 1,161 | 1,218 | 1,161 | 1,163 | -23 | -1.9% | 19,300 |
| 2023/08/18 | 1,167 | 1,215 | 1,159 | 1,186 | +1 | +0.1% | 25,100 |
| 2023/08/17 | 1,182 | 1,186 | 1,151 | 1,185 | -14 | -1.2% | 21,200 |
| 2023/08/16 | 1,232 | 1,232 | 1,162 | 1,199 | -47 | -3.8% | 38,100 |
| 2023/08/15 | 1,265 | 1,275 | 1,242 | 1,246 | -26 | -2% | 9,300 |
| 2023/08/14 | 1,290 | 1,312 | 1,258 | 1,272 | -22 | -1.7% | 38,900 |
| 2023/08/10 | 1,307 | 1,317 | 1,275 | 1,294 | -8 | -0.6% | 26,400 |
| 2023/08/09 | 1,320 | 1,320 | 1,302 | 1,302 | -18 | -1.4% | 20,400 |
| 2023/08/08 | 1,307 | 1,330 | 1,305 | 1,320 | +14 | +1.1% | 17,700 |
| 2023/08/07 | 1,276 | 1,307 | 1,273 | 1,306 | +31 | +2.4% | 18,700 |
| 2023/08/04 | 1,281 | 1,295 | 1,275 | 1,275 | -10 | -0.8% | 9,200 |
| 2023/08/03 | 1,291 | 1,296 | 1,281 | 1,285 | -5 | -0.4% | 8,500 |
| 2023/08/02 | 1,281 | 1,291 | 1,281 | 1,290 | -5 | -0.4% | 6,400 |
| 2023/08/01 | 1,296 | 1,296 | 1,288 | 1,295 | -1 | -0.1% | 4,000 |
| 2023/07/31 | 1,305 | 1,305 | 1,282 | 1,296 | +4 | +0.3% | 10,800 |
| 2023/07/28 | 1,301 | 1,305 | 1,276 | 1,292 | -13 | -1% | 16,800 |
| 2023/07/27 | 1,298 | 1,313 | 1,296 | 1,305 | +12 | +0.9% | 15,200 |
| 2023/07/26 | 1,289 | 1,302 | 1,265 | 1,293 | +18 | +1.4% | 20,800 |
| 2023/07/25 | 1,275 | 1,285 | 1,265 | 1,275 | +1 | +0.1% | 13,600 |
| 2023/07/24 | 1,236 | 1,275 | 1,236 | 1,274 | +38 | +3.1% | 21,400 |
| 2023/07/21 | 1,246 | 1,254 | 1,229 | 1,236 | -4 | -0.3% | 14,300 |
| 2023/07/20 | 1,243 | 1,243 | 1,222 | 1,240 | -3 | -0.2% | 10,200 |
| 2023/07/19 | 1,229 | 1,247 | 1,217 | 1,243 | +10 | +0.8% | 8,800 |
| 2023/07/18 | 1,245 | 1,245 | 1,221 | 1,233 | +4 | +0.3% | 6,400 |
| 2023/07/14 | 1,238 | 1,244 | 1,221 | 1,229 | +7 | +0.6% | 4,600 |
| 2023/07/13 | 1,215 | 1,232 | 1,208 | 1,222 | +2 | +0.2% | 7,800 |
| 2023/07/12 | 1,230 | 1,232 | 1,212 | 1,220 | -9 | -0.7% | 8,600 |
| 2023/07/11 | 1,220 | 1,230 | 1,202 | 1,229 | +11 | +0.9% | 22,700 |
| 2023/07/10 | 1,226 | 1,238 | 1,212 | 1,218 | -13 | -1.1% | 11,300 |
| 2023/07/07 | 1,220 | 1,241 | 1,210 | 1,231 | -9 | -0.7% | 21,600 |
| 2023/07/06 | 1,258 | 1,258 | 1,230 | 1,240 | -31 | -2.4% | 18,500 |
| 2023/07/05 | 1,262 | 1,273 | 1,256 | 1,271 | -4 | -0.3% | 8,900 |
| 2023/07/04 | 1,258 | 1,276 | 1,240 | 1,275 | +12 | +1% | 25,700 |
| 2023/07/03 | 1,276 | 1,295 | 1,257 | 1,263 | -12 | -0.9% | 13,200 |
| 2023/06/30 | 1,318 | 1,318 | 1,271 | 1,275 | -44 | -3.3% | 24,900 |
401～
450
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
