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 |
|---|---|---|---|---|---|---|---|
| 2000/04/10 | 3,562.5 | 3,687.5 | 3,362.5 | 3,687.5 | +250 | +7.3% | 344,000 |
| 2000/04/07 | 3,112.5 | 3,500 | 3,112.5 | 3,437.5 | +75 | +2.2% | 735,200 |
| 2000/04/06 | 3,362.5 | 3,362.5 | 3,362.5 | 3,362.5 | -250 | -6.9% | 223,200 |
| 2000/04/05 | 3,612.5 | 3,612.5 | 3,612.5 | 3,612.5 | -625 | -14.7% | 20,000 |
| 2000/04/04 | 4,237.5 | 4,237.5 | 4,237.5 | 4,237.5 | -625 | -12.9% | 14,400 |
| 2000/04/03 | 4,862.5 | 4,862.5 | 4,862.5 | 4,862.5 | -625 | -11.4% | 12,000 |
| 2000/03/31 | 5,487.5 | 5,487.5 | 5,487.5 | 5,487.5 | -625 | -10.2% | 8,000 |
| 2000/03/30 | 6,362.5 | 6,375 | 5,737.5 | 6,112.5 | -137.5 | -2.2% | 79,200 |
| 2000/03/29 | 5,937.5 | 6,250 | 5,937.5 | 6,250 | +625 | +11.1% | 108,800 |
| 2000/03/28 | 4,812.5 | 5,625 | 4,812.5 | 5,625 | +187.5 | +3.4% | 181,600 |
| 2000/03/27 | 5,625 | 5,625 | 5,437.5 | 5,437.5 | -625 | -10.3% | 46,400 |
| 2000/03/24 | 6,250 | 6,250 | 6,000 | 6,062.5 | -187.5 | -3% | 68,800 |
| 2000/03/23 | 6,512.5 | 6,512.5 | 6,125 | 6,250 | -637.5 | -9.3% | 143,200 |
| 2000/03/22 | 7,625 | 7,625 | 6,887.5 | 6,887.5 | -612.5 | -8.2% | 78,400 |
| 2000/03/21 | 7,875 | 7,875 | 7,262.5 | 7,500 | -250 | -3.2% | 49,600 |
| 2000/03/17 | 8,137.5 | 8,375 | 7,250 | 7,750 | -137.5 | -1.7% | 94,400 |
| 2000/03/16 | 8,500 | 8,625 | 7,875 | 7,887.5 | +12.5 | +0.2% | 182,400 |
| 2000/03/15 | 6,637.5 | 7,875 | 6,250 | 7,875 | +1,250 | +18.9% | 208,000 |
| 2000/03/14 | 7,000 | 7,250 | 6,625 | 6,625 | -1,250 | -15.9% | 223,200 |
| 2000/03/13 | 7,875 | 8,137.5 | 7,875 | 7,875 | -1,250 | -13.7% | 215,200 |
| 2000/03/10 | 9,125 | 9,125 | 8,387.5 | 9,125 | +1,250 | +15.9% | 611,200 |
| 2000/03/09 | 7,875 | 7,875 | 7,875 | 7,875 | +1,250 | +18.9% | 60,800 |
| 2000/03/08 | 6,625 | 6,625 | 6,625 | 6,625 | +625 | +10.4% | 119,200 |
| 2000/03/07 | 6,450 | 6,450 | 5,375 | 6,000 | -250 | -4% | 309,600 |
| 2000/03/06 | 7,362.5 | 7,950 | 6,125 | 6,250 | -737.5 | -10.6% | 180,000 |
| 2000/03/03 | 7,562.5 | 7,600 | 6,625 | 6,987.5 | -825 | -10.6% | 239,200 |
| 2000/03/02 | 8,812.5 | 8,875 | 7,625 | 7,812.5 | -875 | -10.1% | 248,800 |
| 2000/03/01 | 9,625 | 9,625 | 8,625 | 8,687.5 | -375 | -4.1% | 192,000 |
| 2000/02/29 | 9,250 | 10,125 | 8,875 | 9,062.5 | -62.5 | -0.7% | 159,200 |
| 2000/02/28 | 9,125 | 9,500 | 8,750 | 9,125 | -875 | -8.8% | 192,800 |
| 2000/02/25 | 10,250 | 10,375 | 9,875 | 10,000 | -875 | -8% | 250,400 |
| 2000/02/24 | 11,887.5 | 12,012.5 | 10,812.5 | 10,875 | -625 | -5.4% | 216,800 |
| 2000/02/23 | 10,750 | 11,937.5 | 10,750 | 11,500 | +737.5 | +6.9% | 294,400 |
| 2000/02/22 | 11,125 | 11,125 | 10,000 | 10,762.5 | +887.5 | +9% | 824,800 |
| 2000/02/21 | 9,875 | 9,875 | 9,875 | 9,875 | -1,250 | -11.2% | 186,400 |
| 2000/02/18 | 11,125 | 11,125 | 11,125 | 11,125 | -2,500 | -18.3% | 129,600 |
| 2000/02/17 | 13,000 | 14,875 | 12,875 | 13,625 | +1,125 | +9% | 43,200 |
| 2000/02/16 | 12,500 | 12,500 | 12,000 | 12,500 | -1,625 | -11.5% | 40,800 |
| 2000/02/15 | 15,000 | 15,000 | 13,750 | 14,125 | -1,750 | -11% | 72,800 |
| 2000/02/14 | 16,375 | 16,375 | 15,625 | 15,875 | +250 | +1.6% | 40,800 |
| 2000/02/10 | 16,250 | 16,250 | 15,000 | 15,625 | -375 | -2.3% | 56,800 |
| 2000/02/09 | 16,125 | 16,250 | 15,062.5 | 16,000 | +1,625 | +11.3% | 79,200 |
| 2000/02/08 | 13,250 | 14,875 | 13,125 | 14,375 | +1,875 | +15% | 79,200 |
| 2000/02/07 | 11,762.5 | 12,500 | 11,762.5 | 12,500 | +1,250 | +11.1% | 18,400 |
| 2000/02/04 | 12,487.5 | 12,500 | 11,125 | 11,250 | -1,087.5 | -8.8% | 28,000 |
| 2000/02/03 | 12,812.5 | 12,825 | 11,875 | 12,337.5 | -775 | -5.9% | 20,800 |
| 2000/02/02 | 13,250 | 13,250 | 12,375 | 13,112.5 | -12.5 | -0.1% | 18,400 |
| 2000/02/01 | 13,750 | 13,750 | 12,875 | 13,125 | -625 | -4.5% | 16,000 |
| 2000/01/31 | 14,512.5 | 14,512.5 | 13,250 | 13,750 | -750 | -5.2% | 19,200 |
| 2000/01/28 | 14,512.5 | 15,375 | 14,500 | 14,500 | ±0 | ±0% | 33,600 |
6201～
6250
件表示中 / 6328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 | 90,400円 | +6.3% | +2.6% | 1.99% | 24.40倍 | 2.99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 |
| じげん | 50,200円 | +10.0% | +3.9% | 2.19% | 12.45倍 | 2.50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 | 164,100円 | +30.1% | +75.0% | 0.24% | 41.78倍 | 14.33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 |
| ＣＡＲＴＡ ＨＤ | 207,900円 | +3.0% | +0.7% | 0.00% | 29.22倍 | 2.17倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＦＦＲＩ | 603,000円 | +40.2% | +9.5% | 0.23% | 66.71倍 | 17.11倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
