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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/01 | 78.8 | 80.6 | 78.8 | 79 | -4.1 | -4.9% | 26,400 |
| 2002/10/31 | 84.9 | 85.4 | 78.1 | 83.1 | -2.5 | -2.9% | 31,200 |
| 2002/10/30 | 84.4 | 85.6 | 82.5 | 85.6 | +0.6 | +0.7% | 8,800 |
| 2002/10/29 | 84.9 | 85 | 82.5 | 85 | ±0 | ±0% | 8,800 |
| 2002/10/28 | 78.8 | 85 | 78.8 | 85 | +6.9 | +8.8% | 11,200 |
| 2002/10/25 | 81.3 | 81.3 | 78.1 | 78.1 | -4.4 | -5.3% | 9,600 |
| 2002/10/24 | 81.3 | 86.3 | 81.3 | 82.5 | +1.2 | +1.5% | 6,400 |
| 2002/10/23 | 75 | 81.3 | 75 | 81.3 | +2.5 | +3.2% | 28,800 |
| 2002/10/22 | 86.6 | 86.6 | 78.8 | 78.8 | -7.8 | -9% | 53,600 |
| 2002/10/21 | 87.6 | 90 | 86.6 | 86.6 | -0.9 | -1% | 60,000 |
| 2002/10/18 | 85 | 90 | 85 | 87.5 | +6.2 | +7.6% | 79,200 |
| 2002/10/17 | 75 | 81.3 | 75 | 81.3 | +5 | +6.6% | 46,400 |
| 2002/10/16 | 85 | 88.8 | 75 | 76.3 | -5 | -6.2% | 98,400 |
| 2002/10/15 | 76.1 | 81.3 | 75.9 | 81.3 | +12.5 | +18.2% | 100,000 |
| 2002/10/11 | 66.3 | 73.1 | 65 | 68.8 | +5 | +7.8% | 128,800 |
| 2002/10/10 | 68.8 | 68.8 | 63.8 | 63.8 | -6.2 | -8.9% | 49,600 |
| 2002/10/09 | 71.9 | 71.9 | 68.8 | 70 | -1.3 | -1.8% | 32,000 |
| 2002/10/08 | 72.5 | 73.8 | 70.6 | 71.3 | -2.3 | -3.1% | 56,800 |
| 2002/10/07 | 75 | 75 | 71.9 | 73.6 | -3.9 | -5% | 21,600 |
| 2002/10/04 | 77.5 | 80 | 74.4 | 77.5 | +0.6 | +0.8% | 73,600 |
| 2002/10/03 | 83.8 | 83.8 | 76.3 | 76.9 | -7.7 | -9.1% | 108,000 |
| 2002/10/02 | 84.4 | 87.3 | 84.4 | 84.6 | +0.6 | +0.7% | 30,400 |
| 2002/10/01 | 88.1 | 88.1 | 83.1 | 84 | -5.4 | -6% | 75,200 |
| 2002/09/30 | 92.4 | 92.4 | 87.5 | 89.4 | -3.1 | -3.4% | 44,800 |
| 2002/09/27 | 90.4 | 93.8 | 90.1 | 92.5 | +2.1 | +2.3% | 49,600 |
| 2002/09/26 | 88.9 | 91.3 | 88.9 | 90.4 | +0.3 | +0.3% | 49,600 |
| 2002/09/25 | 93.1 | 93.1 | 90 | 90.1 | -3.5 | -3.7% | 35,200 |
| 2002/09/24 | 99.4 | 99.4 | 91.3 | 93.6 | -6.7 | -6.7% | 33,600 |
| 2002/09/20 | 100 | 101.3 | 100 | 100.3 | -3.5 | -3.4% | 20,800 |
| 2002/09/19 | 98.1 | 103.8 | 97.5 | 103.8 | +4.4 | +4.4% | 112,000 |
| 2002/09/18 | 100.3 | 100.4 | 98.1 | 99.4 | -2.6 | -2.5% | 48,000 |
5551～
5600
件表示中 / 6331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 | 92,800円 | +6.3% | +2.6% | 1.94% | 25.05倍 | 3.06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 | 175,600円 | +10.1% | +7.3% | 2.85% | 16.84倍 | 3.03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 | 51,000円 | +10.0% | +3.9% | 2.16% | 12.66倍 | 2.55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 | 168,100円 | +30.1% | +75.0% | 0.24% | 42.80倍 | 14.68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 |
| ＥＭシステムズ | 76,800円 | -12.5% | -39.2% | 4.56% | 28.68倍 | 2.59倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
