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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,525 | 1,525 | 1,320 | 1,430 | -65 | -4.3% | 27,600 |
| 2015/09/03 | 1,516 | 1,677 | 1,470 | 1,495 | -6 | -0.4% | 78,900 |
| 2015/09/02 | 1,300 | 1,600 | 1,300 | 1,501 | +182 | +13.8% | 126,000 |
| 2015/09/01 | 1,420 | 1,422 | 1,319 | 1,319 | +19 | +1.5% | 24,600 |
| 2015/08/31 | 1,250 | 1,319 | 1,250 | 1,300 | +3 | +0.2% | 10,000 |
| 2015/08/28 | 1,280 | 1,347 | 1,270 | 1,297 | +37 | +2.9% | 12,100 |
| 2015/08/27 | 1,205 | 1,388 | 1,199 | 1,260 | +61 | +5.1% | 18,400 |
| 2015/08/26 | 1,113 | 1,213 | 1,100 | 1,199 | +116 | +10.7% | 18,500 |
| 2015/08/25 | 1,150 | 1,200 | 991 | 1,083 | -105 | -8.8% | 43,300 |
| 2015/08/24 | 1,313 | 1,400 | 1,185 | 1,188 | -297 | -20% | 71,500 |
| 2015/08/21 | 1,523 | 1,534 | 1,480 | 1,485 | -115 | -7.2% | 31,700 |
| 2015/08/20 | 1,601 | 1,601 | 1,552 | 1,600 | -18 | -1.1% | 20,400 |
| 2015/08/19 | 1,636 | 1,649 | 1,618 | 1,618 | -17 | -1% | 12,500 |
| 2015/08/18 | 1,625 | 1,652 | 1,625 | 1,635 | -30 | -1.8% | 6,400 |
| 2015/08/17 | 1,667 | 1,678 | 1,653 | 1,665 | +15 | +0.9% | 4,600 |
| 2015/08/14 | 1,660 | 1,693 | 1,650 | 1,650 | -33 | -2% | 13,000 |
| 2015/08/13 | 1,730 | 1,730 | 1,650 | 1,683 | -17 | -1% | 10,600 |
| 2015/08/12 | 1,765 | 1,765 | 1,649 | 1,700 | +15 | +0.9% | 24,600 |
| 2015/08/11 | 1,690 | 1,726 | 1,663 | 1,685 | +65 | +4% | 22,000 |
| 2015/08/10 | 1,613 | 1,644 | 1,610 | 1,620 | +4 | +0.2% | 4,500 |
| 2015/08/07 | 1,656 | 1,656 | 1,614 | 1,616 | -39 | -2.4% | 17,500 |
| 2015/08/06 | 1,715 | 1,715 | 1,655 | 1,655 | -59 | -3.4% | 11,500 |
| 2015/08/05 | 1,690 | 1,735 | 1,681 | 1,714 | +54 | +3.3% | 12,200 |
| 2015/08/04 | 1,630 | 1,700 | 1,630 | 1,660 | +32 | +2% | 20,000 |
| 2015/08/03 | 1,744 | 1,744 | 1,621 | 1,628 | -92 | -5.3% | 33,700 |
| 2015/07/31 | 1,707 | 1,807 | 1,680 | 1,720 | +3 | +0.2% | 66,900 |
| 2015/07/30 | 1,901 | 1,927 | 1,717 | 1,717 | -264 | -13.3% | 222,600 |
| 2015/07/29 | 1,900 | 1,981 | 1,770 | 1,981 | +400 | +25.3% | 333,800 |
| 2015/07/28 | 1,569 | 1,605 | 1,488 | 1,581 | -28 | -1.7% | 11,000 |
| 2015/07/27 | 1,590 | 1,614 | 1,589 | 1,609 | +19 | +1.2% | 7,100 |
| 2015/07/24 | 1,624 | 1,628 | 1,585 | 1,590 | -3 | -0.2% | 6,400 |
| 2015/07/23 | 1,648 | 1,655 | 1,573 | 1,593 | -42 | -2.6% | 17,000 |
| 2015/07/22 | 1,630 | 1,640 | 1,624 | 1,635 | -24 | -1.4% | 7,600 |
| 2015/07/21 | 1,592 | 1,659 | 1,577 | 1,659 | +68 | +4.3% | 10,600 |
| 2015/07/17 | 1,571 | 1,610 | 1,570 | 1,591 | -9 | -0.6% | 6,300 |
| 2015/07/16 | 1,562 | 1,600 | 1,562 | 1,600 | +23 | +1.5% | 6,600 |
| 2015/07/15 | 1,600 | 1,603 | 1,552 | 1,577 | -21 | -1.3% | 7,700 |
| 2015/07/14 | 1,549 | 1,600 | 1,549 | 1,598 | +49 | +3.2% | 14,900 |
| 2015/07/13 | 1,554 | 1,555 | 1,531 | 1,549 | +24 | +1.6% | 8,700 |
| 2015/07/10 | 1,585 | 1,589 | 1,525 | 1,525 | +10 | +0.7% | 11,900 |
| 2015/07/09 | 1,590 | 1,590 | 1,455 | 1,515 | -30 | -1.9% | 27,900 |
| 2015/07/08 | 1,591 | 1,595 | 1,545 | 1,545 | -30 | -1.9% | 19,500 |
| 2015/07/07 | 1,577 | 1,590 | 1,570 | 1,575 | -15 | -0.9% | 16,500 |
| 2015/07/06 | 1,640 | 1,640 | 1,580 | 1,590 | -82 | -4.9% | 26,400 |
| 2015/07/03 | 1,691 | 1,700 | 1,665 | 1,672 | -41 | -2.4% | 17,400 |
| 2015/07/02 | 1,735 | 1,768 | 1,711 | 1,713 | -20 | -1.2% | 8,700 |
| 2015/07/01 | 1,729 | 1,739 | 1,700 | 1,733 | +68 | +4.1% | 15,300 |
| 2015/06/30 | 1,660 | 1,685 | 1,650 | 1,665 | -1 | -0.1% | 13,000 |
| 2015/06/29 | 1,726 | 1,727 | 1,650 | 1,666 | -119 | -6.7% | 27,000 |
| 2015/06/26 | 1,820 | 1,831 | 1,778 | 1,785 | -35 | -1.9% | 16,300 |
2251～
2300
件表示中 / 2421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 | 73,700円 | -20.5% | -88.3% | 0.00% | 80.28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 |
| リブセンス | 15,800円 | +20.3% | -44.5% | 0.00% | 12.41倍 | 1.02倍 |
|
「マッハバイト」「転職会議」など求人情報サイト運営。成功報酬型のビジネスモデルに特長 |
| ギークス | 40,700円 | +10.8% | +564.6% | 2.46% | 12.50倍 | 1.45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 |
| タウンニュース | 77,100円 | +5.7% | -5.2% | - | - | - |
|
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 |
| ＧａｍｅＷｉｔｈ | 23,300円 | +0.1% | - | 0.00% | - | 1.40倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
市場注目の銘柄
チャート関連のコラム
