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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,622 | 2,622 | 2,622 | 2,622 | ±0 | ±0% | 200 |
| 2024/06/25 | 2,610 | 2,622 | 2,610 | 2,622 | -17 | -0.6% | 300 |
| 2024/06/24 | 2,639 | 2,639 | 2,639 | 2,639 | ±0 | ±0% | 100 |
| 2024/06/21 | 2,594 | 2,639 | 2,594 | 2,639 | - | - | 500 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,603 | 2,619 | 2,587 | 2,587 | - | - | 1,200 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 2,633 | 2,633 | 2,633 | 2,633 | ±0 | ±0% | 2,200 |
| 2024/06/14 | 2,630 | 2,633 | 2,630 | 2,633 | - | - | 200 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 2,630 | 2,630 | 2,630 | 2,630 | -9 | -0.3% | 100 |
| 2024/06/11 | 2,580 | 2,639 | 2,580 | 2,639 | - | - | 800 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 2,564 | 2,580 | 2,563 | 2,580 | +15 | +0.6% | 1,500 |
| 2024/06/06 | 2,586 | 2,590 | 2,565 | 2,565 | -44 | -1.7% | 2,300 |
| 2024/06/05 | 2,566 | 2,609 | 2,566 | 2,609 | +9 | +0.3% | 700 |
| 2024/06/04 | 2,610 | 2,610 | 2,600 | 2,600 | - | - | 200 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 2,583 | 2,609 | 2,583 | 2,608 | - | - | 600 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 2,590 | 2,608 | 2,590 | 2,600 | - | - | 1,600 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 2,564 | 2,590 | 2,564 | 2,590 | -20 | -0.8% | 200 |
| 2024/05/24 | 2,610 | 2,610 | 2,610 | 2,610 | - | - | 100 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 2,610 | 2,610 | 2,610 | 2,610 | +10 | +0.4% | 100 |
| 2024/05/21 | 2,618 | 2,618 | 2,600 | 2,600 | -19 | -0.7% | 200 |
| 2024/05/20 | 2,617 | 2,621 | 2,552 | 2,619 | +2 | +0.1% | 500 |
| 2024/05/17 | 2,610 | 2,640 | 2,590 | 2,617 | -18 | -0.7% | 2,800 |
| 2024/05/16 | 2,605 | 2,636 | 2,604 | 2,635 | +8 | +0.3% | 800 |
| 2024/05/15 | 2,602 | 2,640 | 2,600 | 2,627 | -16 | -0.6% | 1,500 |
| 2024/05/14 | 2,725 | 2,725 | 2,640 | 2,643 | -132 | -4.8% | 1,700 |
| 2024/05/13 | 2,774 | 2,841 | 2,774 | 2,775 | +1 | ±0% | 2,000 |
| 2024/05/10 | 2,800 | 2,800 | 2,773 | 2,774 | -6 | -0.2% | 1,000 |
| 2024/05/09 | 2,810 | 2,810 | 2,770 | 2,780 | -30 | -1.1% | 700 |
| 2024/05/08 | 2,778 | 2,850 | 2,778 | 2,810 | +33 | +1.2% | 1,200 |
| 2024/05/07 | 2,751 | 2,777 | 2,751 | 2,777 | - | - | 700 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 2,720 | 2,800 | 2,720 | 2,769 | +64 | +2.4% | 700 |
| 2024/04/30 | 2,702 | 2,705 | 2,702 | 2,705 | -35 | -1.3% | 200 |
| 2024/04/26 | 2,772 | 2,772 | 2,722 | 2,740 | -32 | -1.2% | 400 |
| 2024/04/25 | 2,701 | 2,772 | 2,701 | 2,772 | +49 | +1.8% | 600 |
| 2024/04/24 | 2,723 | 2,723 | 2,723 | 2,723 | - | - | 200 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,670 | 2,723 | 2,670 | 2,723 | +33 | +1.2% | 600 |
| 2024/04/19 | 2,814 | 2,814 | 2,650 | 2,690 | -135 | -4.8% | 4,000 |
| 2024/04/18 | 2,852 | 2,852 | 2,800 | 2,825 | -55 | -1.9% | 2,200 |
| 2024/04/17 | 2,880 | 2,880 | 2,880 | 2,880 | ±0 | ±0% | 200 |
| 2024/04/16 | 2,948 | 2,948 | 2,880 | 2,880 | -20 | -0.7% | 700 |
| 2024/04/15 | 2,900 | 2,900 | 2,900 | 2,900 | -50 | -1.7% | 200 |
101～
150
件表示中 / 3585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 | 244,500円 | +1.9% | -25.4% | 1.64% | 13.16倍 | 0.66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
