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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,515 | 3,545 | 3,460 | 3,520 | -50 | -1.4% | 4,400 |
| 2019/12/24 | 3,630 | 3,630 | 3,565 | 3,570 | -50 | -1.4% | 3,500 |
| 2019/12/23 | 3,620 | 3,640 | 3,605 | 3,620 | -45 | -1.2% | 2,500 |
| 2019/12/20 | 3,690 | 3,690 | 3,650 | 3,665 | +10 | +0.3% | 1,400 |
| 2019/12/19 | 3,680 | 3,695 | 3,655 | 3,655 | -30 | -0.8% | 1,500 |
| 2019/12/18 | 3,725 | 3,725 | 3,680 | 3,685 | -5 | -0.1% | 1,200 |
| 2019/12/17 | 3,750 | 3,750 | 3,685 | 3,690 | -35 | -0.9% | 2,400 |
| 2019/12/16 | 3,745 | 3,785 | 3,715 | 3,725 | -35 | -0.9% | 2,200 |
| 2019/12/13 | 3,775 | 3,775 | 3,700 | 3,760 | +25 | +0.7% | 2,800 |
| 2019/12/12 | 3,730 | 3,735 | 3,655 | 3,735 | +35 | +0.9% | 4,900 |
| 2019/12/11 | 3,730 | 3,730 | 3,690 | 3,700 | -70 | -1.9% | 4,600 |
| 2019/12/10 | 3,750 | 3,830 | 3,740 | 3,770 | -10 | -0.3% | 6,700 |
| 2019/12/09 | 3,635 | 3,780 | 3,630 | 3,780 | +165 | +4.6% | 6,300 |
| 2019/12/06 | 3,620 | 3,625 | 3,600 | 3,615 | -5 | -0.1% | 1,800 |
| 2019/12/05 | 3,610 | 3,635 | 3,600 | 3,620 | -20 | -0.5% | 1,900 |
| 2019/12/04 | 3,610 | 3,650 | 3,610 | 3,640 | +30 | +0.8% | 1,400 |
| 2019/12/03 | 3,610 | 3,665 | 3,605 | 3,610 | -35 | -1% | 1,500 |
| 2019/12/02 | 3,660 | 3,660 | 3,620 | 3,645 | -10 | -0.3% | 2,400 |
| 2019/11/29 | 3,655 | 3,680 | 3,655 | 3,655 | +5 | +0.1% | 1,200 |
| 2019/11/28 | 3,740 | 3,740 | 3,625 | 3,650 | -70 | -1.9% | 2,500 |
| 2019/11/27 | 3,775 | 3,775 | 3,720 | 3,720 | -35 | -0.9% | 1,900 |
| 2019/11/26 | 3,690 | 3,770 | 3,690 | 3,755 | +90 | +2.5% | 3,500 |
| 2019/11/25 | 3,600 | 3,690 | 3,600 | 3,665 | +80 | +2.2% | 1,100 |
| 2019/11/22 | 3,635 | 3,640 | 3,585 | 3,585 | -20 | -0.6% | 1,900 |
| 2019/11/21 | 3,670 | 3,670 | 3,600 | 3,605 | -30 | -0.8% | 2,200 |
| 2019/11/20 | 3,620 | 3,660 | 3,600 | 3,635 | +20 | +0.6% | 3,000 |
| 2019/11/19 | 3,615 | 3,625 | 3,600 | 3,615 | -25 | -0.7% | 2,600 |
| 2019/11/18 | 3,710 | 3,710 | 3,615 | 3,640 | ±0 | ±0% | 2,400 |
| 2019/11/15 | 3,655 | 3,700 | 3,585 | 3,640 | -20 | -0.5% | 3,700 |
| 2019/11/14 | 3,660 | 3,710 | 3,620 | 3,660 | -40 | -1.1% | 7,000 |
| 2019/11/13 | 3,655 | 3,750 | 3,590 | 3,700 | +10 | +0.3% | 6,700 |
| 2019/11/12 | 3,795 | 3,795 | 3,690 | 3,690 | -75 | -2% | 5,700 |
| 2019/11/11 | 3,855 | 3,910 | 3,720 | 3,765 | -190 | -4.8% | 13,700 |
| 2019/11/08 | 3,975 | 3,980 | 3,900 | 3,955 | +5 | +0.1% | 8,200 |
| 2019/11/07 | 4,035 | 4,060 | 3,950 | 3,950 | -55 | -1.4% | 9,400 |
| 2019/11/06 | 3,945 | 4,005 | 3,945 | 4,005 | +35 | +0.9% | 3,700 |
| 2019/11/05 | 3,940 | 4,030 | 3,930 | 3,970 | +40 | +1% | 8,200 |
| 2019/11/01 | 3,995 | 3,995 | 3,870 | 3,930 | ±0 | ±0% | 6,600 |
| 2019/10/31 | 3,865 | 4,020 | 3,815 | 3,930 | +100 | +2.6% | 4,900 |
| 2019/10/30 | 3,940 | 3,950 | 3,810 | 3,830 | -150 | -3.8% | 12,200 |
| 2019/10/29 | 4,020 | 4,205 | 3,935 | 3,980 | -20 | -0.5% | 19,300 |
| 2019/10/28 | 3,900 | 4,000 | 3,845 | 4,000 | +100 | +2.6% | 13,400 |
| 2019/10/25 | 3,710 | 3,900 | 3,645 | 3,900 | +135 | +3.6% | 21,800 |
| 2019/10/24 | 3,490 | 3,775 | 3,485 | 3,765 | +275 | +7.9% | 17,400 |
| 2019/10/23 | 3,585 | 3,585 | 3,470 | 3,490 | -25 | -0.7% | 5,100 |
| 2019/10/21 | 3,450 | 3,575 | 3,450 | 3,515 | +65 | +1.9% | 4,500 |
| 2019/10/18 | 3,470 | 3,520 | 3,415 | 3,450 | -5 | -0.1% | 4,300 |
| 2019/10/17 | 3,485 | 3,550 | 3,415 | 3,455 | -55 | -1.6% | 6,300 |
| 2019/10/16 | 3,685 | 3,685 | 3,505 | 3,510 | -120 | -3.3% | 7,900 |
| 2019/10/15 | 3,640 | 3,725 | 3,625 | 3,630 | +45 | +1.3% | 7,700 |
1201～
1250
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
