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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,436 | 2,436 | 2,436 | 2,436 | -30 | -1.2% | 200 |
| 2024/11/01 | 2,466 | 2,466 | 2,466 | 2,466 | -5 | -0.2% | 100 |
| 2024/10/31 | 2,472 | 2,472 | 2,471 | 2,471 | -6 | -0.2% | 700 |
| 2024/10/30 | 2,432 | 2,477 | 2,432 | 2,477 | -1 | ±0% | 1,100 |
| 2024/10/29 | 2,478 | 2,478 | 2,477 | 2,478 | +24 | +1% | 600 |
| 2024/10/28 | 2,462 | 2,478 | 2,454 | 2,454 | +42 | +1.7% | 400 |
| 2024/10/25 | 2,412 | 2,412 | 2,412 | 2,412 | ±0 | ±0% | 200 |
| 2024/10/24 | 2,411 | 2,422 | 2,411 | 2,412 | -10 | -0.4% | 600 |
| 2024/10/23 | 2,433 | 2,433 | 2,422 | 2,422 | -50 | -2% | 400 |
| 2024/10/22 | 2,480 | 2,480 | 2,472 | 2,472 | -8 | -0.3% | 300 |
| 2024/10/21 | 2,446 | 2,484 | 2,446 | 2,480 | +35 | +1.4% | 300 |
| 2024/10/18 | 2,426 | 2,445 | 2,426 | 2,445 | +20 | +0.8% | 300 |
| 2024/10/17 | 2,425 | 2,425 | 2,425 | 2,425 | +4 | +0.2% | 100 |
| 2024/10/16 | 2,470 | 2,470 | 2,421 | 2,421 | -49 | -2% | 300 |
| 2024/10/15 | 2,470 | 2,470 | 2,470 | 2,470 | ±0 | ±0% | 500 |
| 2024/10/11 | 2,489 | 2,489 | 2,470 | 2,470 | - | - | 200 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 2,490 | 2,490 | 2,489 | 2,489 | -1 | ±0% | 700 |
| 2024/10/08 | 2,490 | 2,490 | 2,490 | 2,490 | - | - | 100 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 2,431 | 2,431 | 2,431 | 2,431 | +2 | +0.1% | 200 |
| 2024/10/01 | 2,493 | 2,493 | 2,400 | 2,429 | -18 | -0.7% | 1,300 |
| 2024/09/30 | 2,497 | 2,497 | 2,447 | 2,447 | - | - | 200 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 2,500 | 2,500 | 2,500 | 2,500 | +19 | +0.8% | 100 |
| 2024/09/25 | 2,481 | 2,481 | 2,481 | 2,481 | -31 | -1.2% | 100 |
| 2024/09/24 | 2,513 | 2,513 | 2,512 | 2,512 | - | - | 700 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 2,513 | 2,513 | 2,513 | 2,513 | - | - | 300 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 2,513 | 2,513 | 2,513 | 2,513 | - | - | 100 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
101～
150
件表示中 / 3673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 | 254,800円 | +1.9% | -25.4% | 1.57% | 13.71倍 | 0.69倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
| エリアクエスト | 16,200円 | +3.1% | +20.5% | 1.85% | 16.23倍 | 2.04倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| ファンドクリＧ | 7,300円 | +5.8% | +8.5% | 1.37% | 12.50倍 | 0.90倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
