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 |
|---|---|---|---|---|---|---|---|
| 2003/01/21 | 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 |
| 2002/12/02 | 80.6 | 80.6 | 76.3 | 80.6 | +12.5 | +18.4% | 220,800 |
| 2002/11/29 | 65 | 68.1 | 65 | 68.1 | +6.2 | +10% | 64,800 |
| 2002/11/28 | 56.9 | 61.9 | 56.9 | 61.9 | +6.3 | +11.3% | 193,600 |
| 2002/11/27 | 57.5 | 57.5 | 55 | 55.6 | -4.4 | -7.3% | 140,000 |
| 2002/11/26 | 60.1 | 60.1 | 57 | 60 | -0.1 | -0.2% | 58,400 |
| 2002/11/25 | 57.5 | 63.1 | 53.8 | 60.1 | +3.2 | +5.6% | 183,200 |
| 2002/11/22 | 59.4 | 59.4 | 55.4 | 56.9 | -1.2 | -2.1% | 70,400 |
| 2002/11/21 | 58.8 | 58.8 | 54.4 | 58.1 | +0.1 | +0.2% | 118,400 |
| 2002/11/20 | 57.5 | 58 | 55.6 | 58 | +1.7 | +3% | 79,200 |
| 2002/11/19 | 50.1 | 56.3 | 50.1 | 56.3 | -6.3 | -10.1% | 275,200 |
| 2002/11/18 | 62.6 | 62.6 | 62.6 | 62.6 | -12.5 | -16.6% | 28,800 |
| 2002/11/15 | 81.3 | 81.3 | 72.5 | 75.1 | -6.2 | -7.6% | 40,800 |
| 2002/11/14 | 84.8 | 84.8 | 78.3 | 81.3 | -3.5 | -4.1% | 18,400 |
| 2002/11/13 | 85.6 | 85.6 | 82.5 | 84.8 | +1.3 | +1.6% | 22,400 |
| 2002/11/12 | 84.9 | 84.9 | 81.3 | 83.5 | -0.1 | -0.1% | 10,400 |
| 2002/11/11 | 83.8 | 86.3 | 82 | 83.6 | -0.2 | -0.2% | 23,200 |
| 2002/11/08 | 83.8 | 83.8 | 79.4 | 83.8 | ±0 | ±0% | 15,200 |
| 2002/11/07 | 81.3 | 85.6 | 81.3 | 83.8 | +2.5 | +3.1% | 23,200 |
| 2002/11/06 | 80 | 82.5 | 80 | 81.3 | +0.2 | +0.2% | 33,600 |
| 2002/11/05 | 78.8 | 81.1 | 76.3 | 81.1 | +2.1 | +2.7% | 24,000 |
5551～
5600
件表示中 / 6362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 | 81,800円 | +6.3% | +2.6% | 2.20% | 17.02倍 | 2.70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 |
| プロシップ | 324,000円 | +8.4% | +1.2% | 1.98% | 22.37倍 | 4.61倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＧＭＯ－ＦＧ | 622,000円 | -5.4% | +45.9% | 1.45% | 34.76倍 | 9.08倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| データＳＥＣ | 218,200円 | +458.1% | - | 0.00% | 23.46倍 | 20.76倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| グローセキュ | 319,500円 | +25.0% | +39.6% | 1.02% | 33.92倍 | 15.62倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
