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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 2015/06/25 | 1,838 | 1,850 | 1,815 | 1,820 | -18 | -1% | 9,900 |
| 2015/06/24 | 1,833 | 1,875 | 1,831 | 1,838 | -3 | -0.2% | 8,100 |
| 2015/06/23 | 1,852 | 1,865 | 1,841 | 1,841 | -29 | -1.6% | 8,000 |
| 2015/06/22 | 1,822 | 1,884 | 1,822 | 1,870 | +48 | +2.6% | 9,200 |
| 2015/06/19 | 1,833 | 1,849 | 1,821 | 1,822 | -11 | -0.6% | 7,300 |
| 2015/06/18 | 1,888 | 1,900 | 1,833 | 1,833 | -23 | -1.2% | 9,100 |
| 2015/06/17 | 1,849 | 1,881 | 1,846 | 1,856 | +4 | +0.2% | 10,300 |
| 2015/06/16 | 1,911 | 1,911 | 1,843 | 1,852 | -78 | -4% | 27,300 |
| 2015/06/15 | 1,999 | 1,999 | 1,930 | 1,930 | -68 | -3.4% | 21,400 |
| 2015/06/12 | 2,007 | 2,009 | 1,997 | 1,998 | -9 | -0.4% | 11,100 |
| 2015/06/11 | 2,047 | 2,048 | 2,001 | 2,007 | +5 | +0.2% | 11,400 |
| 2015/06/10 | 2,001 | 2,019 | 2,001 | 2,002 | +1 | ±0% | 4,200 |
| 2015/06/09 | 2,022 | 2,022 | 2,000 | 2,001 | -21 | -1% | 8,400 |
| 2015/06/08 | 2,005 | 2,040 | 2,005 | 2,022 | +17 | +0.8% | 10,600 |
| 2015/06/05 | 1,996 | 2,010 | 1,996 | 2,005 | +5 | +0.3% | 4,800 |
| 2015/06/04 | 2,004 | 2,020 | 1,998 | 2,000 | -15 | -0.7% | 9,200 |
| 2015/06/03 | 2,016 | 2,031 | 2,000 | 2,015 | +14 | +0.7% | 5,000 |
| 2015/06/02 | 2,001 | 2,020 | 2,001 | 2,001 | -3 | -0.1% | 4,700 |
2451～
2500
件表示中 / 2603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 | 71,500円 | +8.0% | - | 0.00% | 49.93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 |
| アクシスＣ | 83,800円 | +31.3% | +55.3% | 4.18% | 19.25倍 | 1.27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 |
| ＬＰＦ | 96,000円 | +11.9% | +30.5% | 0.00% | 13.52倍 | 2.12倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| イーサポート | 92,500円 | +15.7% | -3.8% | 0.54% | 33.55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 | 72,700円 | +1.1% | -20.1% | 4.13% | 13.60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
