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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,796 | 1,831 | 1,725 | 1,788 | -6 | -0.3% | 96,100 |
| 2017/12/05 | 1,759 | 1,873 | 1,743 | 1,794 | +75 | +4.4% | 251,700 |
| 2017/12/04 | 1,722 | 1,763 | 1,713 | 1,719 | +21 | +1.2% | 55,700 |
| 2017/12/01 | 1,712 | 1,760 | 1,694 | 1,698 | -5 | -0.3% | 37,800 |
| 2017/11/30 | 1,701 | 1,705 | 1,662 | 1,703 | -11 | -0.6% | 47,100 |
| 2017/11/29 | 1,741 | 1,770 | 1,703 | 1,714 | -15 | -0.9% | 47,000 |
| 2017/11/28 | 1,731 | 1,756 | 1,673 | 1,729 | -10 | -0.6% | 55,900 |
| 2017/11/27 | 1,745 | 1,796 | 1,701 | 1,739 | +20 | +1.2% | 83,500 |
| 2017/11/24 | 1,611 | 1,734 | 1,610 | 1,719 | +104 | +6.4% | 103,500 |
| 2017/11/22 | 1,604 | 1,643 | 1,599 | 1,615 | +21 | +1.3% | 37,100 |
| 2017/11/21 | 1,575 | 1,597 | 1,558 | 1,594 | +10 | +0.6% | 20,900 |
| 2017/11/20 | 1,517 | 1,584 | 1,517 | 1,584 | +41 | +2.7% | 23,000 |
| 2017/11/17 | 1,582 | 1,582 | 1,507 | 1,543 | +1 | +0.1% | 56,500 |
| 2017/11/16 | 1,499 | 1,569 | 1,499 | 1,542 | +45 | +3% | 32,900 |
| 2017/11/15 | 1,480 | 1,600 | 1,470 | 1,497 | +2 | +0.1% | 73,600 |
| 2017/11/14 | 1,510 | 1,525 | 1,495 | 1,495 | -20 | -1.3% | 23,100 |
| 2017/11/13 | 1,544 | 1,544 | 1,511 | 1,515 | -29 | -1.9% | 12,000 |
| 2017/11/10 | 1,507 | 1,549 | 1,503 | 1,544 | +19 | +1.2% | 12,600 |
| 2017/11/09 | 1,546 | 1,546 | 1,504 | 1,525 | -7 | -0.5% | 24,600 |
| 2017/11/08 | 1,526 | 1,551 | 1,525 | 1,532 | -9 | -0.6% | 10,100 |
| 2017/11/07 | 1,548 | 1,555 | 1,539 | 1,541 | -12 | -0.8% | 11,200 |
| 2017/11/06 | 1,556 | 1,564 | 1,539 | 1,553 | -1 | -0.1% | 16,200 |
| 2017/11/02 | 1,551 | 1,575 | 1,542 | 1,554 | +4 | +0.3% | 20,700 |
| 2017/11/01 | 1,583 | 1,583 | 1,549 | 1,550 | -6 | -0.4% | 19,400 |
| 2017/10/31 | 1,560 | 1,617 | 1,549 | 1,556 | -9 | -0.6% | 59,800 |
| 2017/10/30 | 1,544 | 1,587 | 1,540 | 1,565 | +33 | +2.2% | 26,700 |
| 2017/10/27 | 1,512 | 1,543 | 1,512 | 1,532 | +10 | +0.7% | 13,300 |
| 2017/10/26 | 1,510 | 1,535 | 1,502 | 1,522 | +12 | +0.8% | 21,400 |
| 2017/10/25 | 1,540 | 1,547 | 1,501 | 1,510 | -10 | -0.7% | 26,800 |
| 2017/10/24 | 1,499 | 1,539 | 1,489 | 1,520 | +28 | +1.9% | 24,500 |
| 2017/10/23 | 1,513 | 1,513 | 1,470 | 1,492 | +9 | +0.6% | 20,200 |
| 2017/10/20 | 1,507 | 1,515 | 1,481 | 1,483 | -22 | -1.5% | 40,700 |
| 2017/10/19 | 1,500 | 1,531 | 1,500 | 1,505 | +8 | +0.5% | 25,600 |
| 2017/10/18 | 1,525 | 1,538 | 1,491 | 1,497 | -29 | -1.9% | 45,200 |
| 2017/10/17 | 1,514 | 1,537 | 1,514 | 1,526 | +12 | +0.8% | 18,000 |
| 2017/10/16 | 1,537 | 1,551 | 1,506 | 1,514 | -30 | -1.9% | 25,900 |
| 2017/10/13 | 1,560 | 1,573 | 1,523 | 1,544 | -24 | -1.5% | 35,300 |
| 2017/10/12 | 1,564 | 1,580 | 1,555 | 1,568 | +8 | +0.5% | 17,300 |
| 2017/10/11 | 1,562 | 1,578 | 1,551 | 1,560 | +2 | +0.1% | 23,000 |
| 2017/10/10 | 1,558 | 1,573 | 1,558 | 1,558 | -3 | -0.2% | 11,900 |
| 2017/10/06 | 1,569 | 1,578 | 1,556 | 1,561 | -2 | -0.1% | 18,100 |
| 2017/10/05 | 1,593 | 1,610 | 1,556 | 1,563 | -28 | -1.8% | 24,200 |
| 2017/10/04 | 1,618 | 1,618 | 1,591 | 1,591 | -9 | -0.6% | 14,600 |
| 2017/10/03 | 1,618 | 1,630 | 1,595 | 1,600 | -10 | -0.6% | 23,300 |
| 2017/10/02 | 1,621 | 1,654 | 1,591 | 1,610 | -5 | -0.3% | 41,600 |
| 2017/09/29 | 1,581 | 1,630 | 1,581 | 1,615 | +17 | +1.1% | 21,800 |
| 2017/09/28 | 1,606 | 1,607 | 1,578 | 1,598 | +10 | +0.6% | 17,700 |
| 2017/09/27 | 1,542 | 1,602 | 1,541 | 1,588 | +46 | +3% | 23,600 |
| 2017/09/26 | 1,553 | 1,577 | 1,538 | 1,542 | -29 | -1.8% | 28,800 |
| 2017/09/25 | 1,565 | 1,598 | 1,563 | 1,571 | +16 | +1% | 13,300 |
1701～
1750
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
