東証マザーズ

株価

(06/23)
1,625.0
前日比 +146.0(+9.87%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

MRTの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,629.0 1,779.0 1,580.0 1,625.0 1,625.0 972,500
2017/06/22 1,463.0 1,495.0 1,463.0 1,479.0 1,479.0 15,300
2017/06/21 1,485.0 1,500.0 1,460.0 1,471.0 1,471.0 28,800
2017/06/20 1,502.0 1,505.0 1,490.0 1,497.0 1,497.0 12,200
2017/06/19 1,488.0 1,508.0 1,476.0 1,496.0 1,496.0 19,600
2017/06/16 1,512.0 1,517.0 1,468.0 1,488.0 1,488.0 20,900
2017/06/15 1,519.0 1,530.0 1,500.0 1,524.0 1,524.0 11,100
2017/06/14 1,550.0 1,550.0 1,512.0 1,512.0 1,512.0 12,300
2017/06/13 1,500.0 1,543.0 1,490.0 1,536.0 1,536.0 18,400
2017/06/12 1,537.0 1,537.0 1,508.0 1,519.0 1,519.0 14,700
2017/06/09 1,552.0 1,560.0 1,518.0 1,537.0 1,537.0 19,600
2017/06/08 1,531.0 1,553.0 1,518.0 1,533.0 1,533.0 14,000
2017/06/07 1,558.0 1,558.0 1,524.0 1,538.0 1,538.0 25,600
2017/06/06 1,620.0 1,620.0 1,568.0 1,575.0 1,575.0 38,000
2017/06/05 1,600.0 1,642.0 1,585.0 1,610.0 1,610.0 39,600
2017/06/02 1,621.0 1,639.0 1,587.0 1,599.0 1,599.0 38,700
2017/06/01 1,630.0 1,650.0 1,600.0 1,610.0 1,610.0 50,100
2017/05/31 1,552.0 1,625.0 1,530.0 1,625.0 1,625.0 50,200
2017/05/30 1,600.0 1,615.0 1,530.0 1,542.0 1,542.0 76,500
2017/05/29 1,553.0 1,641.0 1,553.0 1,600.0 1,600.0 104,500
2017/05/26 1,529.0 1,550.0 1,510.0 1,549.0 1,549.0 61,300
2017/05/25 1,500.0 1,536.0 1,480.0 1,521.0 1,521.0 66,100
2017/05/24 1,415.0 1,509.0 1,415.0 1,509.0 1,509.0 97,000
2017/05/23 1,426.0 1,426.0 1,395.0 1,410.0 1,410.0 24,500
2017/05/22 1,442.0 1,468.0 1,414.0 1,417.0 1,417.0 48,600
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 7.35 288.72 6.76 --- 1,625.0 1,625.0 972,500
2017/06/22 6.69 262.77 6.16 --- 1,479.0 1,479.0 15,300
2017/06/21 6.66 261.35 6.12 --- 1,471.0 1,471.0 28,800
2017/06/20 6.77 265.94 6.23 --- 1,497.0 1,497.0 12,200
2017/06/19 6.77 265.77 6.23 --- 1,496.0 1,496.0 19,600
2017/06/16 6.73 264.34 6.19 --- 1,488.0 1,488.0 20,900
2017/06/15 6.89 270.74 6.34 --- 1,524.0 1,524.0 11,100
2017/06/14 6.84 268.61 6.29 --- 1,512.0 1,512.0 12,300
2017/06/13 6.95 272.87 6.39 --- 1,536.0 1,536.0 18,400
2017/06/12 6.87 269.85 6.32 --- 1,519.0 1,519.0 14,700
2017/06/09 6.95 273.05 6.40 --- 1,537.0 1,537.0 19,600
2017/06/08 6.94 272.34 6.38 --- 1,533.0 1,533.0 14,000
2017/06/07 6.96 273.23 6.40 --- 1,538.0 1,538.0 25,600
2017/06/06 7.13 279.80 6.56 --- 1,575.0 1,575.0 38,000
2017/06/05 7.28 286.02 6.70 --- 1,610.0 1,610.0 39,600
2017/06/02 7.23 284.06 6.66 --- 1,599.0 1,599.0 38,700
2017/06/01 7.28 286.02 6.70 --- 1,610.0 1,610.0 50,100
2017/05/31 7.35 288.68 6.76 --- 1,625.0 1,625.0 50,200
2017/05/30 6.98 273.94 6.42 --- 1,542.0 1,542.0 76,500
2017/05/29 7.24 284.24 6.66 --- 1,600.0 1,600.0 104,500
2017/05/26 7.01 275.18 6.45 --- 1,549.0 1,549.0 61,300
2017/05/25 6.88 270.21 6.33 --- 1,521.0 1,521.0 66,100
2017/05/24 6.83 268.07 6.28 --- 1,509.0 1,509.0 97,000
2017/05/23 6.38 250.49 5.87 --- 1,410.0 1,410.0 24,500
2017/05/22 6.41 251.68 5.90 --- 1,417.0 1,417.0 48,600
« 前へ 1
MRTの株価時系列データ
【6034】MRT
あなたの予想を投稿してみましょう
メニュー
MRTの関連ワード
最新24時間の予想傾向(%)
売り優勢
+14.4%(前日比)

予想投稿数 比率(%)

70.0 30.0
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック