エムティジェネックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 2,497 | 2,520 | 2,497 | 2,513 | ±0 | ±0% | 300 |
| 2024/09/05 | 2,513 | 2,513 | 2,513 | 2,513 | - | - | 100 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 2,555 | 2,555 | 2,555 | 2,555 | ±0 | ±0% | 100 |
| 2024/09/02 | 2,496 | 2,555 | 2,455 | 2,555 | +9 | +0.4% | 500 |
| 2024/08/30 | 2,481 | 2,577 | 2,468 | 2,546 | +62 | +2.5% | 600 |
| 2024/08/29 | 2,500 | 2,500 | 2,484 | 2,484 | -56 | -2.2% | 200 |
| 2024/08/28 | 2,512 | 2,540 | 2,500 | 2,540 | +28 | +1.1% | 500 |
| 2024/08/27 | 2,512 | 2,512 | 2,512 | 2,512 | ±0 | ±0% | 100 |
| 2024/08/26 | 2,480 | 2,512 | 2,480 | 2,512 | +8 | +0.3% | 400 |
| 2024/08/23 | 2,504 | 2,504 | 2,504 | 2,504 | +17 | +0.7% | 100 |
| 2024/08/22 | 2,563 | 2,571 | 2,487 | 2,487 | -76 | -3% | 800 |
| 2024/08/21 | 2,532 | 2,563 | 2,532 | 2,563 | - | - | 200 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 2,520 | 2,582 | 2,520 | 2,582 | +12 | +0.5% | 500 |
| 2024/08/16 | 2,570 | 2,570 | 2,570 | 2,570 | ±0 | ±0% | 100 |
| 2024/08/15 | 2,570 | 2,570 | 2,570 | 2,570 | - | - | 100 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 2,570 | 2,570 | 2,570 | 2,570 | +35 | +1.4% | 200 |
| 2024/08/09 | 2,446 | 2,640 | 2,446 | 2,535 | - | - | 800 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 2,301 | 2,399 | 2,300 | 2,399 | +63 | +2.7% | 1,100 |
| 2024/08/06 | 2,151 | 2,336 | 2,151 | 2,336 | +135 | +6.1% | 600 |
| 2024/08/05 | 2,556 | 2,606 | 2,201 | 2,201 | -439 | -16.6% | 6,700 |
| 2024/08/02 | 2,671 | 2,671 | 2,598 | 2,640 | -70 | -2.6% | 3,100 |
| 2024/08/01 | 2,710 | 2,710 | 2,710 | 2,710 | ±0 | ±0% | 100 |
| 2024/07/31 | 2,673 | 2,770 | 2,673 | 2,710 | +40 | +1.5% | 600 |
| 2024/07/30 | 2,849 | 2,849 | 2,670 | 2,670 | -31 | -1.1% | 1,300 |
| 2024/07/29 | 2,701 | 2,701 | 2,701 | 2,701 | ±0 | ±0% | 100 |
| 2024/07/26 | 2,656 | 2,701 | 2,656 | 2,701 | +71 | +2.7% | 2,200 |
| 2024/07/25 | 2,630 | 2,630 | 2,629 | 2,630 | -9 | -0.3% | 700 |
| 2024/07/24 | 2,589 | 2,639 | 2,589 | 2,639 | ±0 | ±0% | 500 |
| 2024/07/23 | 2,639 | 2,639 | 2,639 | 2,639 | - | - | 100 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 2,649 | 2,649 | 2,639 | 2,639 | -10 | -0.4% | 800 |
| 2024/07/17 | 2,649 | 2,649 | 2,649 | 2,649 | ±0 | ±0% | 400 |
| 2024/07/16 | 2,675 | 2,675 | 2,649 | 2,649 | +24 | +0.9% | 400 |
| 2024/07/12 | 2,600 | 2,625 | 2,600 | 2,625 | -13 | -0.5% | 200 |
| 2024/07/11 | 2,590 | 2,640 | 2,590 | 2,638 | -2 | -0.1% | 800 |
| 2024/07/10 | 2,618 | 2,640 | 2,618 | 2,640 | +7 | +0.3% | 1,000 |
| 2024/07/09 | 2,605 | 2,640 | 2,604 | 2,633 | - | - | 1,500 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 2,605 | 2,605 | 2,605 | 2,605 | - | - | 200 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 2,605 | 2,640 | 2,605 | 2,640 | - | - | 1,000 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 2,630 | 2,633 | 2,630 | 2,630 | -19 | -0.7% | 300 |
51～
100
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＭＴジェネック」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＴジェネック | 246,600円 | +1.9% | -25.4% | 1.62% | 13.27倍 | 0.67倍 |
|
森トラスト傘下。オフィスビルなどのリニューアル工事が主力。駐車場の受託運営管理も柱 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
| アズ企画 | 222,400円 | +13.0% | +25.6% | 0.90% | 6.71倍 | 1.07倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
| アールエイジ | 82,200円 | +36.9% | +68.3% | 4.38% | 4.98倍 | 0.58倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
市場注目の銘柄
チャート関連のコラム
