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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 2,049 | 2,336 | 2,035 | 2,310 | +278 | +13.7% | 1,611,900 |
| 2017/07/07 | 2,000 | 2,081 | 1,958 | 2,032 | +19 | +0.9% | 221,600 |
| 2017/07/06 | 1,990 | 2,144 | 1,906 | 2,013 | +48 | +2.4% | 859,400 |
| 2017/07/05 | 1,980 | 1,999 | 1,892 | 1,965 | -35 | -1.8% | 214,300 |
| 2017/07/04 | 2,115 | 2,150 | 1,910 | 2,000 | -108 | -5.1% | 437,200 |
| 2017/07/03 | 2,099 | 2,149 | 2,006 | 2,108 | +59 | +2.9% | 548,000 |
| 2017/06/30 | 1,877 | 2,049 | 1,838 | 2,049 | +176 | +9.4% | 687,600 |
| 2017/06/29 | 1,949 | 2,049 | 1,850 | 1,873 | -50 | -2.6% | 688,300 |
| 2017/06/28 | 2,030 | 2,040 | 1,904 | 1,923 | -162 | -7.8% | 741,400 |
| 2017/06/27 | 2,080 | 2,181 | 2,001 | 2,085 | +86 | +4.3% | 1,693,000 |
| 2017/06/26 | 1,623 | 1,999 | 1,623 | 1,999 | +374 | +23% | 1,878,600 |
| 2017/06/23 | 1,629 | 1,779 | 1,580 | 1,625 | +146 | +9.9% | 972,500 |
| 2017/06/22 | 1,463 | 1,495 | 1,463 | 1,479 | +8 | +0.5% | 15,300 |
| 2017/06/21 | 1,485 | 1,500 | 1,460 | 1,471 | -26 | -1.7% | 28,800 |
| 2017/06/20 | 1,502 | 1,505 | 1,490 | 1,497 | +1 | +0.1% | 12,200 |
| 2017/06/19 | 1,488 | 1,508 | 1,476 | 1,496 | +8 | +0.5% | 19,600 |
| 2017/06/16 | 1,512 | 1,517 | 1,468 | 1,488 | -36 | -2.4% | 20,900 |
| 2017/06/15 | 1,519 | 1,530 | 1,500 | 1,524 | +12 | +0.8% | 11,100 |
| 2017/06/14 | 1,550 | 1,550 | 1,512 | 1,512 | -24 | -1.6% | 12,300 |
| 2017/06/13 | 1,500 | 1,543 | 1,490 | 1,536 | +17 | +1.1% | 18,400 |
| 2017/06/12 | 1,537 | 1,537 | 1,508 | 1,519 | -18 | -1.2% | 14,700 |
| 2017/06/09 | 1,552 | 1,560 | 1,518 | 1,537 | +4 | +0.3% | 19,600 |
| 2017/06/08 | 1,531 | 1,553 | 1,518 | 1,533 | -5 | -0.3% | 14,000 |
| 2017/06/07 | 1,558 | 1,558 | 1,524 | 1,538 | -37 | -2.3% | 25,600 |
| 2017/06/06 | 1,620 | 1,620 | 1,568 | 1,575 | -35 | -2.2% | 38,000 |
| 2017/06/05 | 1,600 | 1,642 | 1,585 | 1,610 | +11 | +0.7% | 39,600 |
| 2017/06/02 | 1,621 | 1,639 | 1,587 | 1,599 | -11 | -0.7% | 38,700 |
| 2017/06/01 | 1,630 | 1,650 | 1,600 | 1,610 | -15 | -0.9% | 50,100 |
| 2017/05/31 | 1,552 | 1,625 | 1,530 | 1,625 | +83 | +5.4% | 50,200 |
| 2017/05/30 | 1,600 | 1,615 | 1,530 | 1,542 | -58 | -3.6% | 76,500 |
| 2017/05/29 | 1,553 | 1,641 | 1,553 | 1,600 | +51 | +3.3% | 104,500 |
| 2017/05/26 | 1,529 | 1,550 | 1,510 | 1,549 | +28 | +1.8% | 61,300 |
| 2017/05/25 | 1,500 | 1,536 | 1,480 | 1,521 | +12 | +0.8% | 66,100 |
| 2017/05/24 | 1,415 | 1,509 | 1,415 | 1,509 | +99 | +7% | 97,000 |
| 2017/05/23 | 1,426 | 1,426 | 1,395 | 1,410 | -7 | -0.5% | 24,500 |
| 2017/05/22 | 1,442 | 1,468 | 1,414 | 1,417 | +5 | +0.4% | 48,600 |
| 2017/05/19 | 1,375 | 1,436 | 1,375 | 1,412 | +39 | +2.8% | 61,500 |
| 2017/05/18 | 1,349 | 1,378 | 1,334 | 1,373 | +1 | +0.1% | 16,800 |
| 2017/05/17 | 1,389 | 1,389 | 1,358 | 1,372 | -3 | -0.2% | 19,100 |
| 2017/05/16 | 1,361 | 1,382 | 1,361 | 1,375 | +12 | +0.9% | 16,500 |
| 2017/05/15 | 1,368 | 1,368 | 1,339 | 1,363 | -7 | -0.5% | 18,100 |
| 2017/05/12 | 1,375 | 1,376 | 1,340 | 1,370 | -10 | -0.7% | 25,800 |
| 2017/05/11 | 1,418 | 1,418 | 1,376 | 1,380 | -30 | -2.1% | 44,700 |
| 2017/05/10 | 1,388 | 1,485 | 1,384 | 1,410 | +7 | +0.5% | 91,000 |
| 2017/05/09 | 1,400 | 1,416 | 1,382 | 1,403 | +33 | +2.4% | 44,900 |
| 2017/05/08 | 1,352 | 1,377 | 1,342 | 1,370 | +29 | +2.2% | 27,400 |
| 2017/05/02 | 1,306 | 1,345 | 1,306 | 1,341 | +31 | +2.4% | 26,800 |
| 2017/05/01 | 1,334 | 1,334 | 1,306 | 1,310 | -25 | -1.9% | 20,300 |
| 2017/04/28 | 1,373 | 1,426 | 1,325 | 1,335 | -19 | -1.4% | 84,100 |
| 2017/04/27 | 1,369 | 1,369 | 1,349 | 1,354 | -3 | -0.2% | 13,600 |
1901～
1950
件表示中 / 2521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 | 69,000円 | +8.0% | - | 0.00% | 49.04倍 | 0.87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 |
| タウンニュース | 71,700円 | +5.7% | -5.2% | 2.65% | 9.38倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| フォースタ | 108,400円 | +8.0% | +4.0% | 0.00% | 10.45倍 | 1.63倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| 共栄セキュリ | 261,000円 | +6.9% | +28.9% | 3.45% | 11.38倍 | 0.81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 |
| ヒップ | 98,100円 | +3.9% | +0.2% | 5.20% | 10.25倍 | 1.00倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
市場注目の銘柄
チャート関連のコラム
