エムティーアイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/02/19 | 87 | 87.5 | 85.6 | 87.5 | +0.5 | +0.6% | 7,200 |
| 2003/02/18 | 88.8 | 88.8 | 86.9 | 87 | -1.1 | -1.2% | 26,400 |
| 2003/02/17 | 90 | 90 | 88.1 | 88.1 | -1.3 | -1.5% | 8,800 |
| 2003/02/14 | 91.3 | 91.3 | 88.1 | 89.4 | +0.6 | +0.7% | 39,200 |
| 2003/02/13 | 87.5 | 88.8 | 87.5 | 88.8 | -0.6 | -0.7% | 38,400 |
| 2003/02/12 | 90.6 | 91.3 | 88.8 | 89.4 | -1.9 | -2.1% | 28,000 |
| 2003/02/10 | 87.3 | 91.3 | 83.9 | 91.3 | +3.8 | +4.3% | 76,000 |
| 2003/02/07 | 91.3 | 91.3 | 87.5 | 87.5 | -6.1 | -6.5% | 66,400 |
| 2003/02/06 | 93.6 | 93.8 | 88.8 | 93.6 | -3.9 | -4% | 54,400 |
| 2003/02/05 | 85.5 | 97.5 | 81.3 | 97.5 | +11.2 | +13% | 106,400 |
| 2003/02/04 | 88.8 | 88.8 | 85 | 86.3 | -3.7 | -4.1% | 134,400 |
| 2003/02/03 | 93.8 | 93.8 | 87.5 | 90 | -3.8 | -4.1% | 56,800 |
| 2003/01/31 | 91.3 | 96.3 | 86.1 | 93.8 | +1.3 | +1.4% | 166,400 |
| 2003/01/30 | 97.5 | 101.3 | 90.3 | 92.5 | +2.5 | +2.8% | 401,600 |
| 2003/01/29 | 90 | 90 | 90 | 90 | +12.5 | +16.1% | 216,800 |
| 2003/01/28 | 76.3 | 78.1 | 75 | 77.5 | -0.6 | -0.8% | 101,600 |
| 2003/01/27 | 78.8 | 78.8 | 75.1 | 78.1 | -0.7 | -0.9% | 54,400 |
| 2003/01/24 | 78.8 | 81 | 77.5 | 78.8 | +1.3 | +1.7% | 52,800 |
| 2003/01/23 | 73.9 | 77.5 | 73.9 | 77.5 | +2.4 | +3.2% | 37,600 |
| 2003/01/22 | 77.4 | 77.4 | 72.5 | 75.1 | -2.3 | -3% | 36,800 |
| 2003/01/21 | 77.5 | 77.5 | 76.3 | 77.4 | +0.5 | +0.7% | 5,600 |
| 2003/01/20 | 76.3 | 77.5 | 75 | 76.9 | +0.6 | +0.8% | 40,000 |
| 2003/01/17 | 72.5 | 77.5 | 72.5 | 76.3 | +3.8 | +5.2% | 56,800 |
| 2003/01/16 | 73.8 | 73.8 | 72.5 | 72.5 | -1.3 | -1.8% | 18,400 |
| 2003/01/15 | 75 | 75 | 72.5 | 73.8 | +5 | +7.3% | 23,200 |
| 2003/01/14 | 66.3 | 68.8 | 66.3 | 68.8 | +2.7 | +4.1% | 22,400 |
| 2003/01/10 | 66.1 | 66.1 | 66.1 | 66.1 | -3.8 | -5.4% | 800 |
| 2003/01/09 | 68.8 | 69.9 | 65 | 69.9 | -5 | -6.7% | 19,200 |
| 2003/01/08 | 77.5 | 77.5 | 68.9 | 74.9 | -2 | -2.6% | 14,400 |
| 2003/01/07 | 81 | 81.3 | 75 | 76.9 | -1.9 | -2.4% | 24,800 |
| 2003/01/06 | 81.4 | 81.4 | 78.8 | 78.8 | -2.5 | -3.1% | 9,600 |
| 2002/12/30 | 80.6 | 81.3 | 79.4 | 81.3 | +4.4 | +5.7% | 37,600 |
| 2002/12/27 | 77.5 | 81.3 | 76.9 | 76.9 | +1.9 | +2.5% | 52,800 |
| 2002/12/26 | 68.8 | 76.3 | 68.8 | 75 | +6.2 | +9% | 24,800 |
| 2002/12/25 | 62.8 | 68.8 | 61.9 | 68.8 | +4.8 | +7.5% | 28,800 |
| 2002/12/24 | 63.6 | 64 | 62.5 | 64 | ±0 | ±0% | 38,400 |
| 2002/12/20 | 63.8 | 65 | 60 | 64 | -1 | -1.5% | 75,200 |
| 2002/12/19 | 62.6 | 65 | 60.1 | 65 | ±0 | ±0% | 76,800 |
| 2002/12/18 | 67.4 | 67.4 | 65 | 65 | -5 | -7.1% | 28,800 |
| 2002/12/17 | 71.3 | 72 | 66.9 | 70 | -0.8 | -1.1% | 103,200 |
| 2002/12/16 | 80.1 | 80.1 | 70.3 | 70.8 | -10.5 | -12.9% | 49,600 |
| 2002/12/13 | 82.5 | 84.8 | 81.3 | 81.3 | ±0 | ±0% | 46,400 |
| 2002/12/12 | 84.9 | 84.9 | 81.3 | 81.3 | -4.7 | -5.5% | 34,400 |
| 2002/12/11 | 85 | 86.3 | 82.5 | 86 | ±0 | ±0% | 52,000 |
| 2002/12/10 | 84.8 | 86 | 82.4 | 86 | -4 | -4.4% | 10,400 |
| 2002/12/09 | 81.5 | 90 | 76.3 | 90 | +6.4 | +7.7% | 48,800 |
| 2002/12/06 | 83.8 | 85 | 80 | 83.6 | -3.8 | -4.3% | 63,200 |
| 2002/12/05 | 85.3 | 87.5 | 82.5 | 87.4 | -1.6 | -1.8% | 102,400 |
| 2002/12/04 | 93.8 | 94.4 | 85 | 89 | -4.1 | -4.4% | 284,800 |
| 2002/12/03 | 93.1 | 93.1 | 90 | 93.1 | +12.5 | +15.5% | 449,600 |
5501～
5550
件表示中 / 6332件
類似銘柄と比較する
現在ご覧いただいている「エムティーアイ」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 |
|---|---|---|---|---|---|---|---|---|
| エムティーアイ | 93,700円 | +6.3% | +2.6% | 1.92% | 25.30倍 | 3.09倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| コムチュア | 178,000円 | +10.1% | +7.3% | 2.81% | 17.07倍 | 3.07倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| じげん | 51,800円 | +10.0% | +3.9% | 2.12% | 12.85倍 | 2.59倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| ＨＥＮＮＧＥ | 171,000円 | +30.1% | +75.0% | 0.23% | 43.53倍 | 14.93倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| アイスタイル | 60,300円 | +22.1% | +91.7% | 0.17% | 23.33倍 | 4.51倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
