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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 985 | 1,007 | 984 | 998 | +12 | +1.2% | 30,000 |
| 2025/02/04 | 1,008 | 1,008 | 986 | 986 | -10 | -1% | 43,900 |
| 2025/02/03 | 1,040 | 1,042 | 992 | 996 | -39 | -3.8% | 56,900 |
| 2025/01/31 | 1,008 | 1,039 | 1,007 | 1,035 | +28 | +2.8% | 40,900 |
| 2025/01/30 | 1,023 | 1,030 | 1,000 | 1,007 | -26 | -2.5% | 41,600 |
| 2025/01/29 | 1,050 | 1,053 | 1,026 | 1,033 | -19 | -1.8% | 26,900 |
| 2025/01/28 | 1,025 | 1,059 | 1,013 | 1,052 | +16 | +1.5% | 47,100 |
| 2025/01/27 | 1,103 | 1,118 | 1,036 | 1,036 | -64 | -5.8% | 98,100 |
| 2025/01/24 | 1,000 | 1,111 | 998 | 1,100 | +98 | +9.8% | 239,200 |
| 2025/01/23 | 1,001 | 1,023 | 1,001 | 1,002 | +2 | +0.2% | 46,600 |
| 2025/01/22 | 1,012 | 1,017 | 987 | 1,000 | -15 | -1.5% | 70,500 |
| 2025/01/21 | 1,031 | 1,031 | 1,006 | 1,015 | -16 | -1.6% | 36,300 |
| 2025/01/20 | 1,035 | 1,049 | 1,025 | 1,031 | -8 | -0.8% | 18,000 |
| 2025/01/17 | 1,055 | 1,056 | 1,033 | 1,039 | -20 | -1.9% | 31,900 |
| 2025/01/16 | 1,059 | 1,084 | 1,047 | 1,059 | +5 | +0.5% | 56,800 |
| 2025/01/15 | 1,031 | 1,054 | 1,028 | 1,054 | +21 | +2% | 44,900 |
| 2025/01/14 | 1,071 | 1,088 | 1,031 | 1,033 | -36 | -3.4% | 56,800 |
| 2025/01/10 | 1,082 | 1,087 | 1,069 | 1,069 | -8 | -0.7% | 17,100 |
| 2025/01/09 | 1,076 | 1,098 | 1,044 | 1,077 | +1 | +0.1% | 97,400 |
| 2025/01/08 | 1,078 | 1,105 | 1,075 | 1,076 | -16 | -1.5% | 51,800 |
| 2025/01/07 | 1,127 | 1,127 | 1,092 | 1,092 | -24 | -2.2% | 43,800 |
| 2025/01/06 | 1,169 | 1,169 | 1,116 | 1,116 | -52 | -4.5% | 51,700 |
| 2024/12/30 | 1,178 | 1,186 | 1,165 | 1,168 | -28 | -2.3% | 20,600 |
| 2024/12/27 | 1,190 | 1,205 | 1,172 | 1,196 | -4 | -0.3% | 33,600 |
| 2024/12/26 | 1,214 | 1,228 | 1,174 | 1,200 | -23 | -1.9% | 56,400 |
| 2024/12/25 | 1,249 | 1,249 | 1,207 | 1,223 | -26 | -2.1% | 32,600 |
| 2024/12/24 | 1,269 | 1,269 | 1,229 | 1,249 | -20 | -1.6% | 22,400 |
| 2024/12/23 | 1,218 | 1,269 | 1,218 | 1,269 | +52 | +4.3% | 44,400 |
| 2024/12/20 | 1,259 | 1,260 | 1,211 | 1,217 | -42 | -3.3% | 38,600 |
| 2024/12/19 | 1,213 | 1,270 | 1,194 | 1,259 | +21 | +1.7% | 33,200 |
| 2024/12/18 | 1,279 | 1,279 | 1,238 | 1,238 | -31 | -2.4% | 15,400 |
| 2024/12/17 | 1,280 | 1,300 | 1,260 | 1,269 | +5 | +0.4% | 36,200 |
| 2024/12/16 | 1,252 | 1,280 | 1,239 | 1,264 | +12 | +1% | 23,400 |
| 2024/12/13 | 1,243 | 1,263 | 1,236 | 1,252 | +6 | +0.5% | 29,100 |
| 2024/12/12 | 1,239 | 1,257 | 1,229 | 1,246 | +18 | +1.5% | 46,600 |
| 2024/12/11 | 1,256 | 1,259 | 1,219 | 1,228 | -19 | -1.5% | 35,400 |
| 2024/12/10 | 1,280 | 1,288 | 1,245 | 1,247 | -35 | -2.7% | 29,400 |
| 2024/12/09 | 1,310 | 1,310 | 1,278 | 1,282 | -27 | -2.1% | 44,000 |
| 2024/12/06 | 1,310 | 1,321 | 1,293 | 1,309 | -9 | -0.7% | 33,100 |
| 2024/12/05 | 1,302 | 1,327 | 1,298 | 1,318 | +29 | +2.2% | 42,600 |
| 2024/12/04 | 1,283 | 1,304 | 1,274 | 1,289 | +7 | +0.5% | 65,000 |
| 2024/12/03 | 1,310 | 1,354 | 1,277 | 1,282 | +2 | +0.2% | 114,800 |
| 2024/12/02 | 1,229 | 1,292 | 1,220 | 1,280 | +79 | +6.6% | 130,000 |
| 2024/11/29 | 1,173 | 1,223 | 1,173 | 1,201 | +25 | +2.1% | 27,900 |
| 2024/11/28 | 1,203 | 1,214 | 1,176 | 1,176 | -40 | -3.3% | 44,600 |
| 2024/11/27 | 1,233 | 1,233 | 1,194 | 1,216 | -36 | -2.9% | 71,800 |
| 2024/11/26 | 1,283 | 1,303 | 1,242 | 1,252 | -28 | -2.2% | 48,100 |
| 2024/11/25 | 1,305 | 1,336 | 1,255 | 1,280 | -24 | -1.8% | 95,900 |
| 2024/11/22 | 1,233 | 1,315 | 1,233 | 1,304 | +67 | +5.4% | 190,800 |
| 2024/11/21 | 1,263 | 1,263 | 1,219 | 1,237 | -26 | -2.1% | 63,700 |
151～
200
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 | 83,900円 | +6.3% | +2.6% | 2.15% | 17.46倍 | 2.77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 | 329,000円 | +8.4% | +1.2% | 1.95% | 22.72倍 | 4.68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 | 618,000円 | -5.4% | +45.9% | 1.46% | 34.54倍 | 9.02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 | 226,800円 | +458.1% | - | 0.00% | 24.38倍 | 21.58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 | 316,000円 | +25.0% | +39.6% | 1.04% | 33.56倍 | 15.44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
