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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 127 | 127 | 127 | 127 | ±0 | ±0% | 2,000 |
| 2010/07/14 | 127 | 129 | 127 | 127 | -1 | -0.8% | 5,000 |
| 2010/07/13 | 128 | 128 | 128 | 128 | -4 | -3% | 1,000 |
| 2010/07/12 | 132 | 132 | 132 | 132 | - | - | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 132 | 132 | 127 | 127 | ±0 | ±0% | 2,000 |
| 2010/07/06 | 127 | 127 | 127 | 127 | - | - | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 134 | 135 | 134 | 135 | +4 | +3.1% | 3,000 |
| 2010/07/01 | 131 | 131 | 131 | 131 | +5 | +4% | 1,000 |
| 2010/06/30 | 128 | 128 | 126 | 126 | -6 | -4.5% | 7,000 |
| 2010/06/29 | 129 | 132 | 129 | 132 | +3 | +2.3% | 4,000 |
| 2010/06/28 | 131 | 131 | 129 | 129 | ±0 | ±0% | 2,000 |
| 2010/06/25 | 130 | 130 | 129 | 129 | -5 | -3.7% | 3,000 |
| 2010/06/24 | 129 | 134 | 129 | 134 | +3 | +2.3% | 7,000 |
| 2010/06/23 | 131 | 131 | 131 | 131 | - | - | 4,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 129 | 129 | 129 | 129 | +3 | +2.4% | 1,000 |
| 2010/06/18 | 126 | 126 | 126 | 126 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 126 | 126 | 126 | 126 | -1 | -0.8% | 2,000 |
| 2010/06/16 | 127 | 128 | 126 | 127 | +1 | +0.8% | 4,000 |
| 2010/06/15 | 132 | 132 | 126 | 126 | -1 | -0.8% | 20,000 |
| 2010/06/14 | 127 | 127 | 127 | 127 | +5 | +4.1% | 4,000 |
| 2010/06/11 | 121 | 122 | 120 | 122 | +2 | +1.7% | 7,000 |
| 2010/06/10 | 120 | 120 | 120 | 120 | - | - | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 123 | 123 | 120 | 120 | -2 | -1.6% | 4,000 |
| 2010/06/07 | 122 | 122 | 122 | 122 | -2 | -1.6% | 1,000 |
| 2010/06/04 | 124 | 124 | 124 | 124 | +1 | +0.8% | 1,000 |
| 2010/06/03 | 123 | 123 | 123 | 123 | - | - | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 122 | 122 | 122 | 122 | ±0 | ±0% | 2,000 |
| 2010/05/31 | 122 | 122 | 122 | 122 | -1 | -0.8% | 2,000 |
| 2010/05/28 | 124 | 126 | 123 | 123 | - | - | 3,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 120 | 126 | 116 | 126 | +1 | +0.8% | 28,000 |
| 2010/05/25 | 126 | 126 | 123 | 125 | -1 | -0.8% | 16,000 |
| 2010/05/24 | 125 | 126 | 124 | 126 | +4 | +3.3% | 5,000 |
| 2010/05/21 | 122 | 125 | 122 | 122 | ±0 | ±0% | 7,000 |
| 2010/05/20 | 118 | 125 | 118 | 122 | ±0 | ±0% | 44,000 |
| 2010/05/19 | 130 | 130 | 122 | 122 | -8 | -6.2% | 7,000 |
| 2010/05/18 | 130 | 133 | 122 | 130 | +3 | +2.4% | 19,000 |
| 2010/05/17 | 133 | 133 | 127 | 127 | - | - | 12,000 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 128 | 131 | 128 | 131 | -4 | -3% | 12,000 |
| 2010/05/12 | 132 | 135 | 132 | 135 | -5 | -3.6% | 5,000 |
| 2010/05/11 | 137 | 140 | 137 | 140 | +3 | +2.2% | 5,000 |
| 2010/05/10 | 135 | 137 | 135 | 137 | +2 | +1.5% | 3,000 |
3601～
3650
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
