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 |
|---|---|---|---|---|---|---|---|
| 2000/01/27 | 14,675 | 15,250 | 14,500 | 14,500 | -175 | -1.2% | 27,200 |
| 2000/01/26 | 15,000 | 16,250 | 14,375 | 14,675 | +925 | +6.7% | 34,400 |
| 2000/01/25 | 12,500 | 13,750 | 12,250 | 13,750 | +1,250 | +10% | 39,200 |
| 2000/01/24 | 11,375 | 13,062.5 | 11,375 | 12,500 | +625 | +5.3% | 26,400 |
| 2000/01/21 | 11,562.5 | 12,375 | 11,562.5 | 11,875 | +562.5 | +5% | 28,800 |
| 2000/01/20 | 10,287.5 | 11,625 | 10,000 | 11,312.5 | +650 | +6.1% | 41,600 |
| 2000/01/19 | 12,000 | 12,000 | 10,650 | 10,662.5 | -2,087.5 | -16.4% | 59,200 |
| 2000/01/18 | 14,987.5 | 14,987.5 | 12,750 | 12,750 | -2,500 | -16.4% | 31,200 |
| 2000/01/17 | 16,012.5 | 16,012.5 | 15,000 | 15,250 | -500 | -3.2% | 13,600 |
| 2000/01/14 | 16,875 | 16,875 | 15,250 | 15,750 | -375 | -2.3% | 16,800 |
| 2000/01/13 | 17,737.5 | 17,737.5 | 16,125 | 16,125 | -1,862.5 | -10.4% | 12,000 |
| 2000/01/12 | 17,612.5 | 18,000 | 16,875 | 17,987.5 | -387.5 | -2.1% | 45,600 |
| 2000/01/11 | 18,612.5 | 18,612.5 | 17,000 | 18,375 | +2,262.5 | +14% | 78,400 |
| 2000/01/07 | 16,112.5 | 16,112.5 | 16,112.5 | 16,112.5 | -2,500 | -13.4% | 22,400 |
| 2000/01/06 | 20,250 | 20,250 | 17,750 | 18,612.5 | +862.5 | +4.9% | 174,400 |
| 2000/01/05 | 16,250 | 17,750 | 16,250 | 17,750 | +2,500 | +16.4% | 346,400 |
| 2000/01/04 | 15,250 | 15,250 | 15,250 | 15,250 | +2,500 | +19.6% | 80,800 |
| 1999/12/30 | 12,750 | 12,750 | 12,750 | 12,750 | +1,250 | +10.9% | 110,400 |
| 1999/12/29 | 11,500 | 11,500 | 11,500 | 11,500 | +1,250 | +12.2% | 109,600 |
| 1999/12/28 | 10,250 | 10,250 | 10,250 | 10,250 | +1,250 | +13.9% | 25,600 |
| 1999/12/27 | 9,000 | 9,000 | 9,000 | 9,000 | +1,250 | +16.1% | 37,600 |
| 1999/12/24 | 7,750 | 7,750 | 7,750 | 7,750 | +166.7 | +2.2% | 216,000 |
| 1999/12/22 | 7,507.5 | 7,625.8 | 7,507.5 | 7,583.3 | -40.9 | -0.5% | 288,000 |
| 1999/12/21 | 7,624.2 | 7,624.2 | 7,624.2 | 7,624.2 | -166.6 | -2.1% | 108,000 |
| 1999/12/20 | 7,791.7 | 7,824.2 | 7,790.8 | 7,790.8 | -166.7 | -2.1% | 120,000 |
| 1999/12/17 | 7,958.3 | 7,958.3 | 7,957.5 | 7,957.5 | +165.8 | +2.1% | 240,000 |
| 1999/12/16 | 7,458.3 | 7,791.7 | 7,458.3 | 7,791.7 | +166.7 | +2.2% | 660,000 |
| 1999/12/15 | 7,625 | 7,625 | 7,625 | 7,625 | -166.7 | -2.1% | 24,000 |
| 1999/12/14 | 8,125 | 8,125 | 7,791.7 | 7,791.7 | -166.6 | -2.1% | 564,000 |
| 1999/12/13 | 7,958.3 | 7,958.3 | 7,958.3 | 7,958.3 | +166.6 | +2.1% | 120,000 |
| 1999/12/10 | 7,791.7 | 7,791.7 | 7,791.7 | 7,791.7 | +166.7 | +2.2% | 144,000 |
| 1999/12/09 | 7,625 | 7,625 | 7,625 | 7,625 | +166.7 | +2.2% | 84,000 |
| 1999/12/08 | 7,458.3 | 7,458.3 | 7,458.3 | 7,458.3 | +166.6 | +2.3% | 96,000 |
| 1999/12/07 | 7,291.7 | 7,291.7 | 7,291.7 | 7,291.7 | +166.7 | +2.3% | 72,000 |
| 1999/12/06 | 7,125 | 7,125 | 7,125 | 7,125 | +166.7 | +2.4% | 72,000 |
| 1999/12/03 | 6,958.3 | 6,958.3 | 6,958.3 | 6,958.3 | +166.6 | +2.5% | 84,000 |
| 1999/12/02 | 6,791.7 | 6,791.7 | 6,791.7 | 6,791.7 | +166.7 | +2.5% | 204,000 |
| 1999/12/01 | 6,625 | 6,625 | 6,625 | 6,625 | +166.7 | +2.6% | 192,000 |
| 1999/11/30 | 6,458.3 | 6,458.3 | 6,458.3 | 6,458.3 | +166.6 | +2.6% | 132,000 |
| 1999/11/29 | 6,291.7 | 6,291.7 | 6,291.7 | 6,291.7 | +166.7 | +2.7% | 12,000 |
| 1999/11/26 | 6,125 | 6,125 | 6,125 | 6,125 | +166.7 | +2.8% | 36,000 |
| 1999/11/25 | 5,958.3 | 5,958.3 | 5,958.3 | 5,958.3 | +166.6 | +2.9% | 48,000 |
| 1999/11/24 | 5,791.7 | 5,791.7 | 5,791.7 | 5,791.7 | +166.7 | +3% | 84,000 |
| 1999/11/22 | 5,458.3 | 5,625 | 5,458.3 | 5,625 | +166.7 | +3.1% | 288,000 |
| 1999/11/19 | 5,158.3 | 5,458.3 | 5,125.8 | 5,458.3 | +166.6 | +3.1% | 288,000 |
| 1999/11/18 | 5,291.7 | 5,291.7 | 5,291.7 | 5,291.7 | -166.6 | -3.1% | 72,000 |
| 1999/11/17 | 5,658.3 | 5,709.2 | 5,458.3 | 5,458.3 | -166.7 | -3% | 300,000 |
| 1999/11/16 | 5,633.3 | 5,700 | 5,566.7 | 5,625 | +91.7 | +1.7% | 684,000 |
| 1999/11/15 | 5,533.3 | 5,533.3 | 5,533.3 | 5,533.3 | +166.6 | +3.1% | 132,000 |
| 1999/11/12 | 5,366.7 | 5,366.7 | 5,366.7 | 5,366.7 | +166.7 | +3.2% | 96,000 |
6251～
6300
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
