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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 2,791 | 2,835 | 2,785 | 2,789 | -2 | -0.1% | 600 |
| 2024/03/28 | 2,800 | 2,800 | 2,791 | 2,791 | -44 | -1.6% | 1,000 |
| 2024/03/27 | 2,826 | 2,858 | 2,826 | 2,835 | +17 | +0.6% | 1,100 |
| 2024/03/26 | 2,818 | 2,833 | 2,818 | 2,818 | -2 | -0.1% | 600 |
| 2024/03/25 | 2,831 | 2,831 | 2,820 | 2,820 | -29 | -1% | 500 |
| 2024/03/22 | 2,849 | 2,849 | 2,849 | 2,849 | +4 | +0.1% | 100 |
| 2024/03/21 | 2,830 | 2,845 | 2,830 | 2,845 | -35 | -1.2% | 1,000 |
| 2024/03/19 | 2,882 | 2,882 | 2,880 | 2,880 | +50 | +1.8% | 400 |
| 2024/03/18 | 2,900 | 3,000 | 2,830 | 2,830 | -48 | -1.7% | 1,700 |
| 2024/03/15 | 2,898 | 2,909 | 2,860 | 2,878 | -70 | -2.4% | 1,100 |
| 2024/03/14 | 2,886 | 2,948 | 2,823 | 2,948 | +15 | +0.5% | 900 |
| 2024/03/13 | 2,890 | 2,933 | 2,890 | 2,933 | -7 | -0.2% | 400 |
| 2024/03/12 | 2,797 | 2,979 | 2,771 | 2,940 | +140 | +5% | 1,900 |
| 2024/03/11 | 2,999 | 2,999 | 2,800 | 2,800 | -240 | -7.9% | 3,500 |
| 2024/03/08 | 2,900 | 3,095 | 2,900 | 3,040 | +180 | +6.3% | 9,400 |
| 2024/03/07 | 2,700 | 3,180 | 2,700 | 2,860 | +180 | +6.7% | 17,500 |
| 2024/03/06 | 2,641 | 2,680 | 2,641 | 2,680 | +48 | +1.8% | 900 |
| 2024/03/05 | 2,632 | 2,632 | 2,632 | 2,632 | -13 | -0.5% | 100 |
| 2024/03/04 | 2,650 | 2,667 | 2,645 | 2,645 | +7 | +0.3% | 900 |
| 2024/03/01 | 2,637 | 2,647 | 2,637 | 2,638 | - | - | 500 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 2,645 | 2,645 | 2,642 | 2,642 | -3 | -0.1% | 400 |
| 2024/02/27 | 2,647 | 2,670 | 2,639 | 2,645 | -2 | -0.1% | 1,900 |
| 2024/02/26 | 2,647 | 2,647 | 2,647 | 2,647 | -1 | ±0% | 200 |
| 2024/02/22 | 2,631 | 2,648 | 2,630 | 2,648 | - | - | 1,000 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 2,602 | 2,640 | 2,602 | 2,602 | +3 | +0.1% | 700 |
| 2024/02/19 | 2,599 | 2,599 | 2,599 | 2,599 | -44 | -1.7% | 200 |
| 2024/02/16 | 2,606 | 2,643 | 2,606 | 2,643 | +8 | +0.3% | 1,600 |
| 2024/02/15 | 2,648 | 2,648 | 2,596 | 2,635 | +7 | +0.3% | 3,500 |
| 2024/02/14 | 2,615 | 2,640 | 2,580 | 2,628 | +13 | +0.5% | 1,200 |
| 2024/02/13 | 2,574 | 2,644 | 2,574 | 2,615 | +70 | +2.8% | 4,100 |
| 2024/02/09 | 2,545 | 2,571 | 2,522 | 2,545 | -6 | -0.2% | 3,200 |
| 2024/02/08 | 2,548 | 2,551 | 2,548 | 2,551 | +1 | ±0% | 1,000 |
| 2024/02/07 | 2,548 | 2,550 | 2,548 | 2,550 | +4 | +0.2% | 1,100 |
| 2024/02/06 | 2,584 | 2,584 | 2,546 | 2,546 | -29 | -1.1% | 900 |
| 2024/02/05 | 2,582 | 2,582 | 2,560 | 2,575 | -38 | -1.5% | 2,800 |
| 2024/02/02 | 2,569 | 2,615 | 2,550 | 2,613 | +48 | +1.9% | 2,700 |
| 2024/02/01 | 2,539 | 2,575 | 2,530 | 2,565 | -3 | -0.1% | 1,200 |
| 2024/01/31 | 2,523 | 2,568 | 2,521 | 2,568 | +45 | +1.8% | 2,100 |
| 2024/01/30 | 2,539 | 2,540 | 2,523 | 2,523 | -16 | -0.6% | 2,800 |
| 2024/01/29 | 2,534 | 2,540 | 2,484 | 2,539 | +15 | +0.6% | 3,800 |
| 2024/01/26 | 2,500 | 2,524 | 2,500 | 2,524 | +14 | +0.6% | 800 |
| 2024/01/25 | 2,520 | 2,520 | 2,510 | 2,510 | -11 | -0.4% | 1,200 |
| 2024/01/24 | 2,522 | 2,522 | 2,521 | 2,521 | -1 | ±0% | 400 |
| 2024/01/23 | 2,527 | 2,540 | 2,520 | 2,522 | ±0 | ±0% | 1,400 |
| 2024/01/22 | 2,523 | 2,540 | 2,522 | 2,522 | +2 | +0.1% | 1,000 |
| 2024/01/19 | 2,548 | 2,548 | 2,520 | 2,520 | -35 | -1.4% | 900 |
| 2024/01/18 | 2,558 | 2,558 | 2,554 | 2,555 | +3 | +0.1% | 500 |
| 2024/01/17 | 2,552 | 2,560 | 2,552 | 2,552 | ±0 | ±0% | 1,200 |
251～
300
件表示中 / 3675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 | 234,800円 | +1.9% | -25.4% | - | - | - |
|
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 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| アールエイジ | 75,500円 | -32.3% | -57.0% | 4.77% | 10.31倍 | 0.53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
該当銘柄がありません
チャート関連のコラム
