ＭＩＴホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,504 | 1,544 | 1,503 | 1,529 | +21 | +1.4% | 13,100 |
| 2021/02/26 | 1,519 | 1,549 | 1,503 | 1,508 | -51 | -3.3% | 18,700 |
| 2021/02/25 | 1,540 | 1,559 | 1,515 | 1,559 | +23 | +1.5% | 17,600 |
| 2021/02/24 | 1,600 | 1,600 | 1,530 | 1,536 | -62 | -3.9% | 20,100 |
| 2021/02/22 | 1,619 | 1,619 | 1,585 | 1,598 | ±0 | ±0% | 8,300 |
| 2021/02/19 | 1,654 | 1,654 | 1,582 | 1,598 | -56 | -3.4% | 20,000 |
| 2021/02/18 | 1,657 | 1,659 | 1,629 | 1,654 | +10 | +0.6% | 10,000 |
| 2021/02/17 | 1,659 | 1,659 | 1,644 | 1,644 | -14 | -0.8% | 5,100 |
| 2021/02/16 | 1,651 | 1,669 | 1,630 | 1,658 | -2 | -0.1% | 23,300 |
| 2021/02/15 | 1,670 | 1,690 | 1,643 | 1,660 | -8 | -0.5% | 20,500 |
| 2021/02/12 | 1,665 | 1,675 | 1,641 | 1,668 | +4 | +0.2% | 20,300 |
| 2021/02/10 | 1,646 | 1,665 | 1,643 | 1,664 | +7 | +0.4% | 13,100 |
| 2021/02/09 | 1,654 | 1,680 | 1,645 | 1,657 | -7 | -0.4% | 17,800 |
| 2021/02/08 | 1,679 | 1,693 | 1,658 | 1,664 | -4 | -0.2% | 13,300 |
| 2021/02/05 | 1,672 | 1,687 | 1,651 | 1,668 | -14 | -0.8% | 18,600 |
| 2021/02/04 | 1,693 | 1,696 | 1,675 | 1,682 | -10 | -0.6% | 12,100 |
| 2021/02/03 | 1,693 | 1,724 | 1,680 | 1,692 | ±0 | ±0% | 6,000 |
| 2021/02/02 | 1,690 | 1,709 | 1,671 | 1,692 | +10 | +0.6% | 9,700 |
| 2021/02/01 | 1,660 | 1,700 | 1,651 | 1,682 | -4 | -0.2% | 13,500 |
| 2021/01/29 | 1,746 | 1,768 | 1,651 | 1,686 | -56 | -3.2% | 35,300 |
| 2021/01/28 | 1,753 | 1,771 | 1,721 | 1,742 | -40 | -2.2% | 18,700 |
| 2021/01/27 | 1,797 | 1,812 | 1,768 | 1,782 | -8 | -0.4% | 16,900 |
| 2021/01/26 | 1,833 | 1,836 | 1,790 | 1,790 | -32 | -1.8% | 15,500 |
| 2021/01/25 | 1,792 | 1,830 | 1,792 | 1,822 | +30 | +1.7% | 11,200 |
| 2021/01/22 | 1,834 | 1,839 | 1,790 | 1,792 | -30 | -1.6% | 17,600 |
| 2021/01/21 | 1,774 | 1,829 | 1,755 | 1,822 | +72 | +4.1% | 31,200 |
| 2021/01/20 | 1,774 | 1,774 | 1,739 | 1,750 | -15 | -0.8% | 21,200 |
| 2021/01/19 | 1,796 | 1,801 | 1,735 | 1,765 | -21 | -1.2% | 30,700 |
| 2021/01/18 | 1,835 | 1,835 | 1,754 | 1,786 | -49 | -2.7% | 23,300 |
| 2021/01/15 | 1,803 | 1,870 | 1,803 | 1,835 | ±0 | ±0% | 21,900 |
| 2021/01/14 | 1,898 | 1,902 | 1,811 | 1,835 | -143 | -7.2% | 66,600 |
| 2021/01/13 | 1,910 | 1,979 | 1,861 | 1,978 | +103 | +5.5% | 44,800 |
| 2021/01/12 | 1,955 | 1,964 | 1,851 | 1,875 | -94 | -4.8% | 35,900 |
| 2021/01/08 | 1,990 | 2,000 | 1,941 | 1,969 | +18 | +0.9% | 28,500 |
| 2021/01/07 | 2,020 | 2,059 | 1,940 | 1,951 | -94 | -4.6% | 76,400 |
| 2021/01/06 | 1,860 | 2,159 | 1,860 | 2,045 | +215 | +11.7% | 256,600 |
| 2021/01/05 | 1,801 | 1,870 | 1,793 | 1,830 | -10 | -0.5% | 27,500 |
| 2021/01/04 | 1,905 | 1,941 | 1,766 | 1,840 | -45 | -2.4% | 54,900 |
| 2020/12/30 | 1,705 | 1,950 | 1,703 | 1,885 | +158 | +9.1% | 99,700 |
| 2020/12/29 | 1,711 | 1,769 | 1,707 | 1,727 | +7 | +0.4% | 25,200 |
| 2020/12/28 | 1,731 | 1,754 | 1,704 | 1,720 | -49 | -2.8% | 45,900 |
| 2020/12/25 | 1,704 | 1,773 | 1,703 | 1,769 | +31 | +1.8% | 39,500 |
| 2020/12/24 | 1,731 | 1,790 | 1,716 | 1,738 | ±0 | ±0% | 28,300 |
| 2020/12/23 | 1,707 | 1,750 | 1,705 | 1,738 | +19 | +1.1% | 39,400 |
| 2020/12/22 | 1,800 | 1,815 | 1,705 | 1,719 | -101 | -5.5% | 50,200 |
| 2020/12/21 | 1,893 | 1,948 | 1,811 | 1,820 | -69 | -3.7% | 43,700 |
| 2020/12/18 | 1,815 | 1,889 | 1,808 | 1,889 | +61 | +3.3% | 47,500 |
| 2020/12/17 | 1,810 | 1,829 | 1,782 | 1,828 | +15 | +0.8% | 43,400 |
| 2020/12/16 | 1,831 | 1,890 | 1,812 | 1,813 | -22 | -1.2% | 34,900 |
| 2020/12/15 | 1,958 | 1,995 | 1,827 | 1,835 | -213 | -10.4% | 127,400 |
1101～
1150
件表示中 / 1164件
類似銘柄と比較する
現在ご覧いただいている「ＭＩＴＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＩＴＨＤ | 96,600円 | +8.8% | +46.5% | 3.11% | 11.30倍 | 2.72倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
| ＣＩＮＣ | 60,500円 | - | - | 0.00% | - | 1.51倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| フィーチャ | 35,400円 | +8.7% | - | 0.00% | 148.12倍 | 3.00倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
| Ａｍａｚｉａ | 30,200円 | -15.0% | - | 0.00% | - | 2.01倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
| マーキュリー | 72,900円 | -9.3% | -27.7% | 0.00% | 22.20倍 | 2.24倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
市場注目の銘柄
チャート関連のコラム
