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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 39,000 | 39,250 | 38,050 | 38,400 | -900 | -2.3% | 20,200 |
2018/09/27 | 39,550 | 40,700 | 38,900 | 39,300 | -750 | -1.9% | 21,700 |
2018/09/26 | 39,150 | 41,300 | 38,400 | 40,050 | -1,200 | -2.9% | 48,100 |
2018/09/25 | 42,000 | 45,950 | 35,050 | 41,250 | -750 | -1.8% | 86,400 |
2018/09/21 | 39,250 | 42,000 | 38,600 | 42,000 | +4,850 | +13.1% | 75,500 |
2018/09/20 | 34,500 | 37,650 | 34,500 | 37,150 | +3,200 | +9.4% | 64,700 |
2018/09/19 | 33,000 | 34,150 | 32,800 | 33,950 | +900 | +2.7% | 33,900 |
2018/09/18 | 32,350 | 33,450 | 32,000 | 33,050 | +350 | +1.1% | 41,600 |
2018/09/14 | 31,400 | 32,700 | 30,100 | 32,700 | +1,000 | +3.2% | 41,800 |
2018/09/13 | 33,000 | 33,150 | 28,400 | 31,700 | +500 | +1.6% | 101,200 |
2018/09/12 | 30,900 | 31,200 | 30,700 | 31,200 | +5,000 | +19.1% | 39,200 |
2018/09/11 | 24,200 | 26,320 | 24,200 | 26,200 | +2,570 | +10.9% | 36,700 |
2018/09/10 | 22,330 | 24,120 | 22,330 | 23,630 | +1,190 | +5.3% | 20,100 |
2018/09/07 | 22,000 | 22,480 | 21,310 | 22,440 | -60 | -0.3% | 30,100 |
2018/09/06 | 22,940 | 23,030 | 22,000 | 22,500 | -590 | -2.6% | 24,500 |
2018/09/05 | 23,650 | 23,780 | 22,520 | 23,090 | -900 | -3.8% | 17,500 |
2018/09/04 | 25,000 | 25,090 | 23,000 | 23,990 | -1,000 | -4% | 31,600 |
2018/09/03 | 24,320 | 24,990 | 20,110 | 24,990 | +290 | +1.2% | 80,500 |
2018/08/31 | 24,250 | 24,750 | 24,080 | 24,700 | +100 | +0.4% | 16,600 |
2018/08/30 | 24,600 | 25,290 | 24,120 | 24,600 | +100 | +0.4% | 23,900 |
2018/08/29 | 23,150 | 24,600 | 22,900 | 24,500 | +950 | +4% | 33,200 |
2018/08/28 | 22,890 | 24,350 | 21,660 | 23,550 | +2,160 | +10.1% | 42,100 |
2018/08/27 | 21,890 | 22,000 | 21,000 | 21,390 | ±0 | ±0% | 26,300 |
2018/08/24 | 21,140 | 21,400 | 20,700 | 21,390 | +620 | +3% | 36,900 |
2018/08/23 | 21,200 | 21,580 | 20,520 | 20,770 | -930 | -4.3% | 26,000 |
2018/08/22 | 21,270 | 21,720 | 19,000 | 21,700 | +420 | +2% | 50,800 |
2018/08/21 | 21,700 | 22,000 | 20,860 | 21,280 | -430 | -2% | 53,200 |
2018/08/20 | 20,790 | 22,300 | 20,100 | 21,710 | +1,420 | +7% | 69,900 |
2018/08/17 | 21,350 | 21,350 | 19,500 | 20,290 | -1,110 | -5.2% | 61,400 |
2018/08/16 | 20,790 | 24,090 | 18,900 | 21,400 | +1,060 | +5.2% | 226,100 |
2018/08/15 | 20,340 | 20,340 | 19,380 | 20,340 | +4,000 | +24.5% | 126,300 |
2018/08/14 | 13,000 | 16,340 | 13,000 | 16,340 | +6,000 | +58% | 117,500 |
2018/08/13 | 10,340 | 10,340 | 10,340 | 10,340 | +1,500 | +17% | 51,300 |
2018/08/10 | 8,840 | 8,840 | 8,840 | 8,840 | +1,500 | +20.4% | 12,700 |
2018/08/09 | 7,340 | 7,340 | 7,340 | 7,340 | +1,000 | +15.8% | 4,100 |
2018/08/08 | 5,340 | 6,340 | 5,200 | 6,340 | +1,000 | +18.7% | 100,100 |
2018/08/07 | 5,180 | 5,400 | 5,010 | 5,340 | +170 | +3.3% | 14,100 |
2018/08/06 | 5,250 | 5,300 | 4,800 | 5,170 | +90 | +1.8% | 8,400 |
2018/08/03 | 5,030 | 5,200 | 4,975 | 5,080 | +70 | +1.4% | 6,500 |
2018/08/02 | 4,605 | 5,010 | 4,600 | 5,010 | +320 | +6.8% | 30,600 |
2018/08/01 | 4,400 | 4,695 | 4,250 | 4,690 | +440 | +10.4% | 14,100 |
2018/07/31 | 3,790 | 4,290 | 3,790 | 4,250 | +650 | +18.1% | 25,500 |
2018/07/30 | 3,490 | 3,600 | 3,420 | 3,600 | +40 | +1.1% | 6,100 |
2018/07/27 | 3,780 | 3,835 | 3,560 | 3,560 | -640 | -15.2% | 5,400 |
2018/07/26 | 4,210 | 4,210 | 4,140 | 4,200 | -10 | -0.2% | 8,600 |
2018/07/25 | 4,200 | 4,355 | 4,110 | 4,210 | +10 | +0.2% | 10,500 |
2018/07/24 | 3,905 | 4,200 | 3,905 | 4,200 | +380 | +9.9% | 12,900 |
2018/07/23 | 3,460 | 3,820 | 3,460 | 3,820 | +220 | +6.1% | 6,100 |
2018/07/20 | 3,240 | 3,600 | 3,240 | 3,600 | +360 | +11.1% | 2,500 |
2018/07/19 | 3,235 | 3,245 | 3,200 | 3,240 | -100 | -3% | 6,000 |
1501~
1550
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