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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,558 | 1,569 | 1,520 | 1,520 | -38 | -2.4% | 60,700 |
| 2022/10/12 | 1,541 | 1,563 | 1,519 | 1,558 | +8 | +0.5% | 51,100 |
| 2022/10/11 | 1,521 | 1,579 | 1,502 | 1,550 | +20 | +1.3% | 88,300 |
| 2022/10/07 | 1,550 | 1,567 | 1,520 | 1,530 | -26 | -1.7% | 68,200 |
| 2022/10/06 | 1,553 | 1,584 | 1,541 | 1,556 | +3 | +0.2% | 69,000 |
| 2022/10/05 | 1,573 | 1,580 | 1,532 | 1,553 | +3 | +0.2% | 65,900 |
| 2022/10/04 | 1,590 | 1,593 | 1,536 | 1,550 | +25 | +1.6% | 70,900 |
| 2022/10/03 | 1,485 | 1,539 | 1,476 | 1,525 | +20 | +1.3% | 56,200 |
| 2022/09/30 | 1,514 | 1,534 | 1,489 | 1,505 | -33 | -2.1% | 114,800 |
| 2022/09/29 | 1,620 | 1,620 | 1,538 | 1,538 | -30 | -1.9% | 88,700 |
| 2022/09/28 | 1,590 | 1,590 | 1,530 | 1,568 | -17 | -1.1% | 89,600 |
| 2022/09/27 | 1,600 | 1,626 | 1,576 | 1,585 | +3 | +0.2% | 69,000 |
| 2022/09/26 | 1,626 | 1,626 | 1,567 | 1,582 | -64 | -3.9% | 116,700 |
| 2022/09/22 | 1,610 | 1,662 | 1,601 | 1,646 | +9 | +0.5% | 91,900 |
| 2022/09/21 | 1,636 | 1,642 | 1,595 | 1,637 | -16 | -1% | 167,600 |
| 2022/09/20 | 1,739 | 1,765 | 1,633 | 1,653 | -99 | -5.7% | 231,000 |
| 2022/09/16 | 1,791 | 1,824 | 1,747 | 1,752 | -39 | -2.2% | 132,700 |
| 2022/09/15 | 1,811 | 1,814 | 1,753 | 1,791 | -31 | -1.7% | 129,900 |
| 2022/09/14 | 1,774 | 1,857 | 1,759 | 1,822 | -32 | -1.7% | 158,700 |
| 2022/09/13 | 1,952 | 1,984 | 1,847 | 1,854 | -90 | -4.6% | 298,100 |
| 2022/09/12 | 1,940 | 1,965 | 1,905 | 1,944 | +59 | +3.1% | 253,800 |
| 2022/09/09 | 1,812 | 1,886 | 1,788 | 1,885 | +87 | +4.8% | 284,800 |
| 2022/09/08 | 1,763 | 1,843 | 1,743 | 1,798 | +54 | +3.1% | 175,200 |
| 2022/09/07 | 1,785 | 1,810 | 1,704 | 1,744 | -61 | -3.4% | 197,200 |
| 2022/09/06 | 1,808 | 1,853 | 1,785 | 1,805 | +5 | +0.3% | 131,300 |
| 2022/09/05 | 1,800 | 1,829 | 1,768 | 1,800 | -17 | -0.9% | 142,000 |
| 2022/09/02 | 1,900 | 1,914 | 1,792 | 1,817 | -55 | -2.9% | 167,100 |
| 2022/09/01 | 1,825 | 1,897 | 1,825 | 1,872 | +12 | +0.6% | 124,900 |
| 2022/08/31 | 1,870 | 1,882 | 1,829 | 1,860 | -44 | -2.3% | 145,200 |
| 2022/08/30 | 1,845 | 1,905 | 1,845 | 1,904 | +59 | +3.2% | 209,800 |
| 2022/08/29 | 1,876 | 1,929 | 1,821 | 1,845 | -95 | -4.9% | 352,700 |
| 2022/08/26 | 2,043 | 2,069 | 1,915 | 1,940 | -103 | -5% | 447,500 |
| 2022/08/25 | 2,060 | 2,097 | 2,022 | 2,043 | -49 | -2.3% | 212,600 |
| 2022/08/24 | 2,150 | 2,177 | 2,053 | 2,092 | -38 | -1.8% | 341,900 |
| 2022/08/23 | 2,061 | 2,150 | 2,040 | 2,130 | +67 | +3.2% | 366,500 |
| 2022/08/22 | 2,053 | 2,120 | 2,039 | 2,063 | -10 | -0.5% | 282,700 |
| 2022/08/19 | 2,083 | 2,111 | 2,016 | 2,073 | +9 | +0.4% | 373,500 |
| 2022/08/18 | 2,039 | 2,130 | 2,007 | 2,064 | +25 | +1.2% | 697,100 |
| 2022/08/17 | 1,942 | 2,049 | 1,928 | 2,039 | +121 | +6.3% | 594,100 |
| 2022/08/16 | 1,800 | 1,925 | 1,783 | 1,918 | +143 | +8.1% | 1,190,300 |
| 2022/08/15 | 1,775 | 1,775 | 1,690 | 1,775 | +300 | +20.3% | 759,700 |
| 2022/08/12 | 1,416 | 1,493 | 1,400 | 1,475 | +74 | +5.3% | 150,600 |
| 2022/08/10 | 1,428 | 1,428 | 1,387 | 1,401 | -42 | -2.9% | 80,700 |
| 2022/08/09 | 1,430 | 1,457 | 1,423 | 1,443 | -10 | -0.7% | 31,500 |
| 2022/08/08 | 1,432 | 1,464 | 1,431 | 1,453 | -3 | -0.2% | 42,300 |
| 2022/08/05 | 1,462 | 1,484 | 1,426 | 1,456 | -26 | -1.8% | 72,700 |
| 2022/08/04 | 1,522 | 1,539 | 1,460 | 1,482 | -18 | -1.2% | 103,600 |
| 2022/08/03 | 1,413 | 1,528 | 1,399 | 1,500 | +112 | +8.1% | 236,000 |
| 2022/08/02 | 1,455 | 1,460 | 1,385 | 1,388 | -72 | -4.9% | 121,400 |
| 2022/08/01 | 1,478 | 1,500 | 1,448 | 1,460 | -4 | -0.3% | 134,800 |
701～
750
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 | 72,000円 | +8.0% | - | 0.00% | 50.28倍 | 0.92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 | 82,900円 | +31.3% | +55.3% | 4.22% | 19.04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 | 93,200円 | +11.9% | +30.5% | 0.00% | 13.13倍 | 2.06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 | 92,700円 | +15.7% | -3.8% | 0.54% | 33.62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 | 72,700円 | +1.1% | -20.1% | 4.13% | 13.60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
