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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,157 | 1,214 | 1,150 | 1,181 | +12 | +1% | 59,100 |
| 2022/03/30 | 1,100 | 1,169 | 1,100 | 1,169 | +81 | +7.4% | 61,800 |
| 2022/03/29 | 1,070 | 1,114 | 1,070 | 1,088 | +13 | +1.2% | 22,000 |
| 2022/03/28 | 1,119 | 1,119 | 1,072 | 1,075 | -40 | -3.6% | 35,900 |
| 2022/03/25 | 1,134 | 1,138 | 1,107 | 1,115 | -5 | -0.4% | 18,800 |
| 2022/03/24 | 1,090 | 1,120 | 1,083 | 1,120 | +20 | +1.8% | 16,900 |
| 2022/03/23 | 1,084 | 1,108 | 1,081 | 1,100 | +35 | +3.3% | 32,800 |
| 2022/03/22 | 1,084 | 1,085 | 1,061 | 1,065 | -14 | -1.3% | 20,800 |
| 2022/03/18 | 1,070 | 1,090 | 1,065 | 1,079 | +15 | +1.4% | 20,900 |
| 2022/03/17 | 1,033 | 1,076 | 1,029 | 1,064 | +61 | +6.1% | 35,100 |
| 2022/03/16 | 1,025 | 1,025 | 995 | 1,003 | -1 | -0.1% | 21,700 |
| 2022/03/15 | 1,001 | 1,011 | 988 | 1,004 | +3 | +0.3% | 24,600 |
| 2022/03/14 | 1,007 | 1,029 | 993 | 1,001 | -11 | -1.1% | 25,100 |
| 2022/03/11 | 1,026 | 1,026 | 992 | 1,012 | -14 | -1.4% | 30,000 |
| 2022/03/10 | 1,015 | 1,048 | 1,014 | 1,026 | +42 | +4.3% | 26,600 |
| 2022/03/09 | 999 | 1,014 | 983 | 984 | -13 | -1.3% | 32,200 |
| 2022/03/08 | 1,002 | 1,033 | 990 | 997 | -31 | -3% | 48,500 |
| 2022/03/07 | 1,055 | 1,061 | 1,025 | 1,028 | -65 | -5.9% | 33,700 |
| 2022/03/04 | 1,106 | 1,112 | 1,063 | 1,093 | -43 | -3.8% | 33,100 |
| 2022/03/03 | 1,156 | 1,174 | 1,133 | 1,136 | +8 | +0.7% | 38,100 |
| 2022/03/02 | 1,145 | 1,161 | 1,114 | 1,128 | -42 | -3.6% | 38,000 |
| 2022/03/01 | 1,111 | 1,181 | 1,108 | 1,170 | +63 | +5.7% | 84,600 |
| 2022/02/28 | 1,040 | 1,107 | 1,039 | 1,107 | +54 | +5.1% | 57,500 |
| 2022/02/25 | 1,014 | 1,053 | 1,010 | 1,053 | +69 | +7% | 61,900 |
| 2022/02/24 | 1,004 | 1,018 | 971 | 984 | -42 | -4.1% | 90,600 |
| 2022/02/22 | 1,006 | 1,052 | 1,006 | 1,026 | -23 | -2.2% | 65,300 |
| 2022/02/21 | 1,028 | 1,059 | 1,028 | 1,049 | -9 | -0.9% | 39,400 |
| 2022/02/18 | 1,028 | 1,058 | 1,009 | 1,058 | +15 | +1.4% | 65,600 |
| 2022/02/17 | 1,090 | 1,090 | 1,037 | 1,043 | -43 | -4% | 80,200 |
| 2022/02/16 | 1,122 | 1,142 | 1,083 | 1,086 | -48 | -4.2% | 73,600 |
| 2022/02/15 | 1,081 | 1,172 | 1,063 | 1,134 | -1 | -0.1% | 159,900 |
| 2022/02/14 | 1,143 | 1,164 | 1,133 | 1,135 | -68 | -5.7% | 87,500 |
| 2022/02/10 | 1,218 | 1,226 | 1,193 | 1,203 | +6 | +0.5% | 49,800 |
| 2022/02/09 | 1,175 | 1,202 | 1,160 | 1,197 | +17 | +1.4% | 40,200 |
| 2022/02/08 | 1,200 | 1,200 | 1,165 | 1,180 | -3 | -0.3% | 40,100 |
| 2022/02/07 | 1,221 | 1,223 | 1,181 | 1,183 | -41 | -3.3% | 45,200 |
| 2022/02/04 | 1,200 | 1,235 | 1,190 | 1,224 | +19 | +1.6% | 39,500 |
| 2022/02/03 | 1,206 | 1,225 | 1,177 | 1,205 | -31 | -2.5% | 74,100 |
| 2022/02/02 | 1,249 | 1,249 | 1,219 | 1,236 | +27 | +2.2% | 49,400 |
| 2022/02/01 | 1,196 | 1,237 | 1,181 | 1,209 | +59 | +5.1% | 99,400 |
| 2022/01/31 | 1,099 | 1,170 | 1,091 | 1,150 | +75 | +7% | 98,100 |
| 2022/01/28 | 1,091 | 1,101 | 1,031 | 1,075 | +14 | +1.3% | 94,300 |
| 2022/01/27 | 1,153 | 1,183 | 1,055 | 1,061 | -92 | -8% | 124,000 |
| 2022/01/26 | 1,146 | 1,171 | 1,140 | 1,153 | +15 | +1.3% | 55,700 |
| 2022/01/25 | 1,199 | 1,214 | 1,130 | 1,138 | -69 | -5.7% | 89,900 |
| 2022/01/24 | 1,162 | 1,213 | 1,159 | 1,207 | +5 | +0.4% | 58,600 |
| 2022/01/21 | 1,167 | 1,206 | 1,156 | 1,202 | +5 | +0.4% | 85,000 |
| 2022/01/20 | 1,165 | 1,203 | 1,143 | 1,197 | +32 | +2.7% | 77,800 |
| 2022/01/19 | 1,202 | 1,237 | 1,154 | 1,165 | -64 | -5.2% | 106,300 |
| 2022/01/18 | 1,221 | 1,249 | 1,200 | 1,229 | +4 | +0.3% | 78,000 |
651～
700
件表示中 / 2422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 | 74,200円 | -20.5% | -88.3% | 0.00% | 80.83倍 | 0.88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 |
| ベストワン | 279,000円 | -28.3% | -40.6% | 0.65% | 30.05倍 | 3.67倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ギークス | 41,100円 | +10.8% | +564.6% | 2.43% | 12.63倍 | 1.46倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| プラップＪ | 90,200円 | +7.0% | +4.0% | 4.43% | 11.39倍 | 0.77倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| グッドパチ | 45,500円 | +11.1% | +323.9% | 0.00% | 35.97倍 | 1.06倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
市場注目の銘柄
チャート関連のコラム
