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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,970 | 1,979 | 1,933 | 1,954 | +4 | +0.2% | 55,600 |
| 2018/01/24 | 1,917 | 1,960 | 1,895 | 1,950 | +41 | +2.1% | 111,700 |
| 2018/01/23 | 1,873 | 1,920 | 1,840 | 1,909 | +36 | +1.9% | 115,600 |
| 2018/01/22 | 1,751 | 1,880 | 1,740 | 1,873 | +126 | +7.2% | 142,400 |
| 2018/01/19 | 1,819 | 1,819 | 1,714 | 1,747 | -73 | -4% | 56,500 |
| 2018/01/18 | 1,807 | 1,850 | 1,803 | 1,820 | +14 | +0.8% | 78,100 |
| 2018/01/17 | 1,772 | 1,820 | 1,750 | 1,806 | +37 | +2.1% | 112,200 |
| 2018/01/16 | 1,749 | 1,790 | 1,731 | 1,769 | +23 | +1.3% | 74,100 |
| 2018/01/15 | 1,767 | 1,768 | 1,733 | 1,746 | +12 | +0.7% | 36,200 |
| 2018/01/12 | 1,734 | 1,744 | 1,700 | 1,734 | -15 | -0.9% | 40,600 |
| 2018/01/11 | 1,705 | 1,800 | 1,689 | 1,749 | +31 | +1.8% | 154,900 |
| 2018/01/10 | 1,651 | 1,720 | 1,640 | 1,718 | +67 | +4.1% | 54,700 |
| 2018/01/09 | 1,648 | 1,676 | 1,639 | 1,651 | +7 | +0.4% | 33,400 |
| 2018/01/05 | 1,642 | 1,664 | 1,625 | 1,644 | +2 | +0.1% | 16,900 |
| 2018/01/04 | 1,640 | 1,649 | 1,619 | 1,642 | +2 | +0.1% | 11,800 |
| 2017/12/29 | 1,630 | 1,646 | 1,612 | 1,640 | +18 | +1.1% | 11,100 |
| 2017/12/28 | 1,648 | 1,660 | 1,607 | 1,622 | -39 | -2.3% | 38,800 |
| 2017/12/27 | 1,542 | 1,664 | 1,542 | 1,661 | +123 | +8% | 71,900 |
| 2017/12/26 | 1,553 | 1,574 | 1,537 | 1,538 | -37 | -2.3% | 61,300 |
| 2017/12/25 | 1,611 | 1,618 | 1,575 | 1,575 | -45 | -2.8% | 40,000 |
| 2017/12/22 | 1,620 | 1,624 | 1,606 | 1,620 | ±0 | ±0% | 22,100 |
| 2017/12/21 | 1,614 | 1,634 | 1,600 | 1,620 | +7 | +0.4% | 16,900 |
| 2017/12/20 | 1,629 | 1,631 | 1,600 | 1,613 | -28 | -1.7% | 45,200 |
| 2017/12/19 | 1,680 | 1,681 | 1,639 | 1,641 | -41 | -2.4% | 31,000 |
| 2017/12/18 | 1,700 | 1,713 | 1,682 | 1,682 | -24 | -1.4% | 40,500 |
| 2017/12/15 | 1,735 | 1,740 | 1,700 | 1,706 | -29 | -1.7% | 27,800 |
| 2017/12/14 | 1,743 | 1,764 | 1,722 | 1,735 | +10 | +0.6% | 34,900 |
| 2017/12/13 | 1,706 | 1,725 | 1,706 | 1,725 | +22 | +1.3% | 23,900 |
| 2017/12/12 | 1,721 | 1,742 | 1,702 | 1,703 | -29 | -1.7% | 25,200 |
| 2017/12/11 | 1,735 | 1,755 | 1,685 | 1,732 | +13 | +0.8% | 42,800 |
| 2017/12/08 | 1,788 | 1,788 | 1,710 | 1,719 | -46 | -2.6% | 83,200 |
| 2017/12/07 | 1,798 | 1,850 | 1,759 | 1,765 | -23 | -1.3% | 110,900 |
| 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 |
1851～
1900
件表示中 / 2604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 | 71,700円 | +8.0% | - | 0.00% | 50.07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 |
| 共栄セキュリ | 280,000円 | +38.4% | - | 2.41% | 7.37倍 | 0.89倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| メディックス | 51,800円 | +5.4% | -12.5% | 2.90% | 7.21倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| イーサポート | 92,600円 | +15.7% | -3.8% | 0.54% | 33.59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 | 72,800円 | +1.1% | -20.1% | 4.12% | 13.62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
