ＭＲＴ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,281 | 1,295 | 1,275 | 1,275 | -10 | -0.8% | 9,200 |
| 2023/08/03 | 1,291 | 1,296 | 1,281 | 1,285 | -5 | -0.4% | 8,500 |
| 2023/08/02 | 1,281 | 1,291 | 1,281 | 1,290 | -5 | -0.4% | 6,400 |
| 2023/08/01 | 1,296 | 1,296 | 1,288 | 1,295 | -1 | -0.1% | 4,000 |
| 2023/07/31 | 1,305 | 1,305 | 1,282 | 1,296 | +4 | +0.3% | 10,800 |
| 2023/07/28 | 1,301 | 1,305 | 1,276 | 1,292 | -13 | -1% | 16,800 |
| 2023/07/27 | 1,298 | 1,313 | 1,296 | 1,305 | +12 | +0.9% | 15,200 |
| 2023/07/26 | 1,289 | 1,302 | 1,265 | 1,293 | +18 | +1.4% | 20,800 |
| 2023/07/25 | 1,275 | 1,285 | 1,265 | 1,275 | +1 | +0.1% | 13,600 |
| 2023/07/24 | 1,236 | 1,275 | 1,236 | 1,274 | +38 | +3.1% | 21,400 |
| 2023/07/21 | 1,246 | 1,254 | 1,229 | 1,236 | -4 | -0.3% | 14,300 |
| 2023/07/20 | 1,243 | 1,243 | 1,222 | 1,240 | -3 | -0.2% | 10,200 |
| 2023/07/19 | 1,229 | 1,247 | 1,217 | 1,243 | +10 | +0.8% | 8,800 |
| 2023/07/18 | 1,245 | 1,245 | 1,221 | 1,233 | +4 | +0.3% | 6,400 |
| 2023/07/14 | 1,238 | 1,244 | 1,221 | 1,229 | +7 | +0.6% | 4,600 |
| 2023/07/13 | 1,215 | 1,232 | 1,208 | 1,222 | +2 | +0.2% | 7,800 |
| 2023/07/12 | 1,230 | 1,232 | 1,212 | 1,220 | -9 | -0.7% | 8,600 |
| 2023/07/11 | 1,220 | 1,230 | 1,202 | 1,229 | +11 | +0.9% | 22,700 |
| 2023/07/10 | 1,226 | 1,238 | 1,212 | 1,218 | -13 | -1.1% | 11,300 |
| 2023/07/07 | 1,220 | 1,241 | 1,210 | 1,231 | -9 | -0.7% | 21,600 |
| 2023/07/06 | 1,258 | 1,258 | 1,230 | 1,240 | -31 | -2.4% | 18,500 |
| 2023/07/05 | 1,262 | 1,273 | 1,256 | 1,271 | -4 | -0.3% | 8,900 |
| 2023/07/04 | 1,258 | 1,276 | 1,240 | 1,275 | +12 | +1% | 25,700 |
| 2023/07/03 | 1,276 | 1,295 | 1,257 | 1,263 | -12 | -0.9% | 13,200 |
| 2023/06/30 | 1,318 | 1,318 | 1,271 | 1,275 | -44 | -3.3% | 24,900 |
| 2023/06/29 | 1,313 | 1,322 | 1,269 | 1,319 | +15 | +1.2% | 31,400 |
| 2023/06/28 | 1,270 | 1,306 | 1,265 | 1,304 | +34 | +2.7% | 30,700 |
| 2023/06/27 | 1,278 | 1,278 | 1,241 | 1,270 | +3 | +0.2% | 18,500 |
| 2023/06/26 | 1,273 | 1,285 | 1,259 | 1,267 | -6 | -0.5% | 17,300 |
| 2023/06/23 | 1,266 | 1,286 | 1,255 | 1,273 | +8 | +0.6% | 13,800 |
| 2023/06/22 | 1,289 | 1,302 | 1,257 | 1,265 | -26 | -2% | 27,200 |
| 2023/06/21 | 1,272 | 1,309 | 1,269 | 1,291 | +18 | +1.4% | 27,100 |
| 2023/06/20 | 1,267 | 1,278 | 1,255 | 1,273 | +8 | +0.6% | 16,400 |
| 2023/06/19 | 1,229 | 1,286 | 1,222 | 1,265 | +36 | +2.9% | 44,500 |
| 2023/06/16 | 1,200 | 1,229 | 1,200 | 1,229 | +23 | +1.9% | 16,900 |
| 2023/06/15 | 1,210 | 1,217 | 1,197 | 1,206 | -2 | -0.2% | 19,500 |
| 2023/06/14 | 1,228 | 1,230 | 1,205 | 1,208 | -19 | -1.5% | 21,500 |
| 2023/06/13 | 1,243 | 1,250 | 1,226 | 1,227 | ±0 | ±0% | 17,400 |
| 2023/06/12 | 1,210 | 1,232 | 1,207 | 1,227 | +16 | +1.3% | 13,200 |
| 2023/06/09 | 1,193 | 1,214 | 1,185 | 1,211 | +32 | +2.7% | 12,800 |
| 2023/06/08 | 1,193 | 1,218 | 1,178 | 1,179 | -17 | -1.4% | 18,400 |
| 2023/06/07 | 1,209 | 1,229 | 1,192 | 1,196 | -13 | -1.1% | 16,400 |
| 2023/06/06 | 1,210 | 1,221 | 1,204 | 1,209 | -4 | -0.3% | 13,500 |
| 2023/06/05 | 1,199 | 1,215 | 1,187 | 1,213 | +42 | +3.6% | 20,700 |
| 2023/06/02 | 1,133 | 1,171 | 1,132 | 1,171 | +35 | +3.1% | 22,400 |
| 2023/06/01 | 1,155 | 1,155 | 1,135 | 1,136 | -22 | -1.9% | 18,300 |
| 2023/05/31 | 1,180 | 1,188 | 1,158 | 1,158 | -23 | -1.9% | 20,700 |
| 2023/05/30 | 1,154 | 1,181 | 1,149 | 1,181 | +6 | +0.5% | 22,900 |
| 2023/05/29 | 1,181 | 1,209 | 1,175 | 1,175 | -5 | -0.4% | 15,700 |
| 2023/05/26 | 1,190 | 1,220 | 1,175 | 1,180 | -5 | -0.4% | 20,400 |
501～
550
件表示中 / 2603件
類似銘柄と比較する
現在ご覧いただいている「ＭＲＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＲＴ | 71,500円 | +8.0% | - | 0.00% | 49.93倍 | 0.91倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| アクシスＣ | 83,100円 | +31.3% | +55.3% | 4.21% | 19.09倍 | 1.26倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ＬＰＦ | 94,800円 | +11.9% | +30.5% | 0.00% | 13.36倍 | 2.10倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| イーサポート | 92,400円 | +15.7% | -3.8% | 0.54% | 33.51倍 | 1.16倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| タカヨシＨＤ | 72,600円 | +1.1% | -20.1% | 4.13% | 13.58倍 | 1.35倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
市場注目の銘柄
チャート関連のコラム
