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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 1,494 | 1,494 | 1,392 | 1,392 | -12 | -0.9% | 10,800 |
| 2016/02/03 | 1,409 | 1,409 | 1,395 | 1,404 | -35 | -2.4% | 4,200 |
| 2016/02/02 | 1,398 | 1,452 | 1,398 | 1,439 | +24 | +1.7% | 4,500 |
| 2016/02/01 | 1,409 | 1,420 | 1,370 | 1,415 | +15 | +1.1% | 10,900 |
| 2016/01/29 | 1,409 | 1,410 | 1,326 | 1,400 | +21 | +1.5% | 10,500 |
| 2016/01/28 | 1,414 | 1,414 | 1,363 | 1,379 | -20 | -1.4% | 7,800 |
| 2016/01/27 | 1,416 | 1,430 | 1,351 | 1,399 | -47 | -3.3% | 17,800 |
| 2016/01/26 | 1,350 | 1,447 | 1,313 | 1,446 | +93 | +6.9% | 12,100 |
| 2016/01/25 | 1,271 | 1,409 | 1,270 | 1,353 | +112 | +9% | 16,400 |
| 2016/01/22 | 1,204 | 1,279 | 1,190 | 1,241 | +54 | +4.5% | 9,200 |
| 2016/01/21 | 1,240 | 1,292 | 1,185 | 1,187 | -67 | -5.3% | 14,300 |
| 2016/01/20 | 1,397 | 1,397 | 1,254 | 1,254 | -134 | -9.7% | 13,000 |
| 2016/01/19 | 1,398 | 1,401 | 1,361 | 1,388 | -10 | -0.7% | 4,600 |
| 2016/01/18 | 1,400 | 1,401 | 1,331 | 1,398 | -80 | -5.4% | 18,800 |
| 2016/01/15 | 1,520 | 1,527 | 1,462 | 1,478 | -36 | -2.4% | 8,100 |
| 2016/01/14 | 1,503 | 1,514 | 1,440 | 1,514 | -36 | -2.3% | 13,100 |
| 2016/01/13 | 1,532 | 1,564 | 1,510 | 1,550 | +34 | +2.2% | 7,800 |
| 2016/01/12 | 1,590 | 1,590 | 1,507 | 1,516 | -74 | -4.7% | 12,300 |
| 2016/01/08 | 1,540 | 1,590 | 1,521 | 1,590 | +13 | +0.8% | 12,400 |
| 2016/01/07 | 1,600 | 1,625 | 1,577 | 1,577 | -11 | -0.7% | 5,800 |
| 2016/01/06 | 1,650 | 1,650 | 1,574 | 1,588 | -46 | -2.8% | 12,000 |
| 2016/01/05 | 1,581 | 1,637 | 1,580 | 1,634 | +45 | +2.8% | 12,100 |
| 2016/01/04 | 1,588 | 1,630 | 1,570 | 1,589 | +4 | +0.3% | 13,000 |
| 2015/12/30 | 1,592 | 1,593 | 1,561 | 1,585 | +2 | +0.1% | 7,700 |
| 2015/12/29 | 1,561 | 1,589 | 1,561 | 1,583 | +22 | +1.4% | 3,400 |
| 2015/12/28 | 1,441 | 1,564 | 1,437 | 1,561 | +97 | +6.6% | 16,400 |
| 2015/12/25 | 1,508 | 1,509 | 1,453 | 1,464 | -37 | -2.5% | 20,400 |
| 2015/12/24 | 1,548 | 1,555 | 1,501 | 1,501 | -51 | -3.3% | 22,300 |
| 2015/12/22 | 1,592 | 1,596 | 1,550 | 1,552 | -21 | -1.3% | 11,000 |
| 2015/12/21 | 1,560 | 1,598 | 1,536 | 1,573 | +13 | +0.8% | 8,100 |
| 2015/12/18 | 1,560 | 1,605 | 1,552 | 1,560 | -30 | -1.9% | 13,000 |
| 2015/12/17 | 1,636 | 1,637 | 1,570 | 1,590 | +34 | +2.2% | 12,700 |
| 2015/12/16 | 1,566 | 1,595 | 1,540 | 1,556 | +30 | +2% | 5,900 |
| 2015/12/15 | 1,573 | 1,625 | 1,525 | 1,526 | -55 | -3.5% | 20,600 |
| 2015/12/14 | 1,552 | 1,606 | 1,552 | 1,581 | -44 | -2.7% | 16,800 |
| 2015/12/11 | 1,650 | 1,673 | 1,600 | 1,625 | -25 | -1.5% | 22,000 |
| 2015/12/10 | 1,718 | 1,718 | 1,650 | 1,650 | -68 | -4% | 26,900 |
| 2015/12/09 | 1,679 | 1,770 | 1,621 | 1,718 | +39 | +2.3% | 48,800 |
| 2015/12/08 | 1,783 | 1,793 | 1,679 | 1,679 | -224 | -11.8% | 243,400 |
| 2015/12/07 | 1,903 | 1,903 | 1,870 | 1,903 | +400 | +26.6% | 181,700 |
| 2015/12/04 | 1,514 | 1,527 | 1,486 | 1,503 | -18 | -1.2% | 12,200 |
| 2015/12/03 | 1,506 | 1,549 | 1,491 | 1,521 | +3 | +0.2% | 16,700 |
| 2015/12/02 | 1,538 | 1,550 | 1,516 | 1,518 | -60 | -3.8% | 30,100 |
| 2015/12/01 | 1,546 | 1,635 | 1,523 | 1,578 | +72 | +4.8% | 73,100 |
| 2015/11/30 | 1,570 | 1,570 | 1,506 | 1,506 | -67 | -4.3% | 34,500 |
| 2015/11/27 | 1,700 | 1,749 | 1,551 | 1,573 | -102 | -6.1% | 110,200 |
| 2015/11/26 | 1,620 | 1,710 | 1,610 | 1,675 | -65 | -3.7% | 146,900 |
| 2015/11/25 | 1,782 | 1,782 | 1,700 | 1,740 | +258 | +17.4% | 261,300 |
| 2015/11/24 | 1,372 | 1,486 | 1,372 | 1,482 | +120 | +8.8% | 46,600 |
| 2015/11/20 | 1,367 | 1,373 | 1,362 | 1,362 | -5 | -0.4% | 4,300 |
2251～
2300
件表示中 / 2520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 | 69,500円 | +8.0% | - | 0.00% | 49.40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 |
| アクシスＣ | 80,600円 | +27.4% | +14.0% | 4.34% | 6.35倍 | 1.28倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| エヌ・シー・エヌ | 123,900円 | +12.2% | +506.4% | 2.34% | 17.75倍 | 1.92倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| タウンニュース | 71,200円 | +5.7% | -5.2% | 2.67% | 9.31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 | 108,000円 | +8.0% | +4.0% | 0.00% | 10.41倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
