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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,438 | 1,516 | 1,289 | 1,350 | -318 | -19.1% | 414,300 |
| 2017/03/31 | 1,712 | 1,712 | 1,662 | 1,668 | -5 | -0.3% | 18,400 |
| 2017/03/30 | 1,716 | 1,716 | 1,666 | 1,673 | -29 | -1.7% | 20,100 |
| 2017/03/29 | 1,680 | 1,730 | 1,662 | 1,702 | +52 | +3.2% | 37,200 |
| 2017/03/28 | 1,670 | 1,683 | 1,631 | 1,650 | -24 | -1.4% | 27,100 |
| 2017/03/27 | 1,689 | 1,694 | 1,671 | 1,674 | -20 | -1.2% | 11,900 |
| 2017/03/24 | 1,667 | 1,700 | 1,659 | 1,694 | +10 | +0.6% | 15,300 |
| 2017/03/23 | 1,694 | 1,710 | 1,655 | 1,684 | -2 | -0.1% | 19,900 |
| 2017/03/22 | 1,694 | 1,720 | 1,680 | 1,686 | -48 | -2.8% | 19,500 |
| 2017/03/21 | 1,777 | 1,777 | 1,696 | 1,734 | -34 | -1.9% | 21,900 |
| 2017/03/17 | 1,774 | 1,780 | 1,741 | 1,768 | -15 | -0.8% | 16,300 |
| 2017/03/16 | 1,680 | 1,785 | 1,680 | 1,783 | +89 | +5.3% | 32,300 |
| 2017/03/15 | 1,755 | 1,755 | 1,675 | 1,694 | -61 | -3.5% | 57,700 |
| 2017/03/14 | 1,808 | 1,814 | 1,735 | 1,755 | -78 | -4.3% | 69,000 |
| 2017/03/13 | 1,842 | 1,867 | 1,825 | 1,833 | +5 | +0.3% | 27,100 |
| 2017/03/10 | 1,860 | 1,873 | 1,824 | 1,828 | -16 | -0.9% | 31,400 |
| 2017/03/09 | 1,827 | 1,851 | 1,801 | 1,844 | +17 | +0.9% | 28,500 |
| 2017/03/08 | 1,818 | 1,860 | 1,814 | 1,827 | -3 | -0.2% | 28,000 |
| 2017/03/07 | 1,848 | 1,884 | 1,827 | 1,830 | -25 | -1.3% | 35,600 |
| 2017/03/06 | 1,914 | 1,914 | 1,855 | 1,855 | -53 | -2.8% | 35,100 |
| 2017/03/03 | 1,889 | 1,923 | 1,857 | 1,908 | +13 | +0.7% | 47,500 |
| 2017/03/02 | 1,908 | 1,970 | 1,880 | 1,895 | +67 | +3.7% | 128,000 |
| 2017/03/01 | 1,840 | 1,858 | 1,760 | 1,828 | -43 | -2.3% | 115,500 |
| 2017/02/28 | 1,990 | 2,029 | 1,830 | 1,871 | -125 | -6.3% | 184,400 |
| 2017/02/27 | 1,908 | 2,000 | 1,905 | 1,996 | +115 | +6.1% | 209,400 |
| 2017/02/24 | 1,872 | 1,907 | 1,860 | 1,881 | -10 | -0.5% | 73,800 |
| 2017/02/23 | 1,865 | 1,901 | 1,852 | 1,891 | -16 | -0.8% | 81,600 |
| 2017/02/22 | 1,806 | 1,929 | 1,775 | 1,907 | +139 | +7.9% | 276,600 |
| 2017/02/21 | 1,747 | 1,800 | 1,747 | 1,768 | +5 | +0.3% | 44,600 |
| 2017/02/20 | 1,857 | 1,859 | 1,741 | 1,763 | -11 | -0.6% | 150,600 |
| 2017/02/17 | 1,720 | 1,786 | 1,698 | 1,774 | +88 | +5.2% | 195,200 |
| 2017/02/16 | 1,623 | 1,710 | 1,619 | 1,686 | +56 | +3.4% | 78,200 |
| 2017/02/15 | 1,657 | 1,657 | 1,614 | 1,630 | ±0 | ±0% | 15,600 |
| 2017/02/14 | 1,653 | 1,677 | 1,630 | 1,630 | -19 | -1.2% | 32,000 |
| 2017/02/13 | 1,598 | 1,650 | 1,592 | 1,649 | +64 | +4% | 37,700 |
| 2017/02/10 | 1,575 | 1,605 | 1,556 | 1,585 | +25 | +1.6% | 29,600 |
| 2017/02/09 | 1,574 | 1,584 | 1,555 | 1,560 | -19 | -1.2% | 23,100 |
| 2017/02/08 | 1,600 | 1,607 | 1,552 | 1,579 | -46 | -2.8% | 78,600 |
| 2017/02/07 | 1,653 | 1,653 | 1,615 | 1,625 | -18 | -1.1% | 33,100 |
| 2017/02/06 | 1,646 | 1,693 | 1,641 | 1,643 | -2 | -0.1% | 33,600 |
| 2017/02/03 | 1,685 | 1,695 | 1,635 | 1,645 | -7 | -0.4% | 52,000 |
| 2017/02/02 | 1,649 | 1,691 | 1,642 | 1,652 | +2 | +0.1% | 26,000 |
| 2017/02/01 | 1,654 | 1,663 | 1,643 | 1,650 | -5 | -0.3% | 20,500 |
| 2017/01/31 | 1,670 | 1,677 | 1,650 | 1,655 | -26 | -1.5% | 19,200 |
| 2017/01/30 | 1,651 | 1,690 | 1,646 | 1,681 | +35 | +2.1% | 24,800 |
| 2017/01/27 | 1,699 | 1,699 | 1,642 | 1,646 | -35 | -2.1% | 34,200 |
| 2017/01/26 | 1,720 | 1,720 | 1,678 | 1,681 | -19 | -1.1% | 21,400 |
| 2017/01/25 | 1,694 | 1,718 | 1,671 | 1,700 | +35 | +2.1% | 17,800 |
| 2017/01/24 | 1,671 | 1,685 | 1,664 | 1,665 | -23 | -1.4% | 14,900 |
| 2017/01/23 | 1,640 | 1,695 | 1,640 | 1,688 | +49 | +3% | 19,900 |
2051～
2100
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
