Ｍマートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,382 | 1,382 | 1,371 | 1,382 | ±0 | ±0% | 1,100 |
| 2024/05/14 | 1,389 | 1,389 | 1,362 | 1,382 | -7 | -0.5% | 900 |
| 2024/05/13 | 1,388 | 1,390 | 1,371 | 1,389 | +8 | +0.6% | 2,100 |
| 2024/05/10 | 1,383 | 1,384 | 1,361 | 1,381 | -2 | -0.1% | 800 |
| 2024/05/09 | 1,365 | 1,389 | 1,359 | 1,383 | +23 | +1.7% | 3,300 |
| 2024/05/08 | 1,360 | 1,360 | 1,346 | 1,360 | ±0 | ±0% | 1,200 |
| 2024/05/07 | 1,344 | 1,367 | 1,344 | 1,360 | +20 | +1.5% | 2,200 |
| 2024/05/02 | 1,334 | 1,347 | 1,334 | 1,340 | +3 | +0.2% | 800 |
| 2024/05/01 | 1,333 | 1,343 | 1,333 | 1,337 | -9 | -0.7% | 300 |
| 2024/04/30 | 1,345 | 1,360 | 1,331 | 1,346 | +5 | +0.4% | 4,600 |
| 2024/04/26 | 1,331 | 1,350 | 1,329 | 1,341 | -1 | -0.1% | 3,800 |
| 2024/04/25 | 1,357 | 1,357 | 1,336 | 1,342 | -17 | -1.3% | 1,500 |
| 2024/04/24 | 1,342 | 1,359 | 1,335 | 1,359 | +16 | +1.2% | 2,400 |
| 2024/04/23 | 1,346 | 1,346 | 1,343 | 1,343 | +14 | +1.1% | 300 |
| 2024/04/22 | 1,332 | 1,341 | 1,324 | 1,329 | -15 | -1.1% | 1,500 |
| 2024/04/19 | 1,348 | 1,348 | 1,332 | 1,344 | -6 | -0.4% | 3,800 |
| 2024/04/18 | 1,338 | 1,351 | 1,331 | 1,350 | +12 | +0.9% | 3,300 |
| 2024/04/17 | 1,349 | 1,349 | 1,331 | 1,338 | -8 | -0.6% | 1,900 |
| 2024/04/16 | 1,340 | 1,346 | 1,336 | 1,346 | ±0 | ±0% | 1,700 |
| 2024/04/15 | 1,345 | 1,346 | 1,332 | 1,346 | ±0 | ±0% | 1,300 |
| 2024/04/12 | 1,353 | 1,353 | 1,332 | 1,346 | +5 | +0.4% | 3,100 |
| 2024/04/11 | 1,346 | 1,350 | 1,340 | 1,341 | -5 | -0.4% | 2,300 |
| 2024/04/10 | 1,336 | 1,349 | 1,335 | 1,346 | +11 | +0.8% | 2,200 |
| 2024/04/09 | 1,338 | 1,342 | 1,335 | 1,335 | -3 | -0.2% | 1,700 |
| 2024/04/08 | 1,342 | 1,352 | 1,333 | 1,338 | -17 | -1.3% | 6,300 |
| 2024/04/05 | 1,339 | 1,355 | 1,339 | 1,355 | +13 | +1% | 1,000 |
| 2024/04/04 | 1,360 | 1,360 | 1,339 | 1,342 | -8 | -0.6% | 1,400 |
| 2024/04/03 | 1,340 | 1,350 | 1,331 | 1,350 | +5 | +0.4% | 3,600 |
| 2024/04/02 | 1,360 | 1,360 | 1,345 | 1,345 | -9 | -0.7% | 2,700 |
| 2024/04/01 | 1,350 | 1,358 | 1,341 | 1,354 | -1 | -0.1% | 4,100 |
| 2024/03/29 | 1,363 | 1,363 | 1,342 | 1,355 | +5 | +0.4% | 3,900 |
| 2024/03/28 | 1,335 | 1,360 | 1,335 | 1,350 | +7 | +0.5% | 3,700 |
| 2024/03/27 | 1,342 | 1,361 | 1,340 | 1,343 | -1 | -0.1% | 5,600 |
| 2024/03/26 | 1,347 | 1,348 | 1,338 | 1,344 | -16 | -1.2% | 3,900 |
| 2024/03/25 | 1,373 | 1,373 | 1,330 | 1,360 | -13 | -0.9% | 8,900 |
| 2024/03/22 | 1,339 | 1,375 | 1,335 | 1,373 | +4 | +0.3% | 18,900 |
| 2024/03/21 | 1,412 | 1,430 | 1,319 | 1,369 | -38 | -2.7% | 32,800 |
| 2024/03/19 | 1,514 | 1,514 | 1,400 | 1,407 | -108 | -7.1% | 109,600 |
| 2024/03/18 | 1,520 | 1,528 | 1,442 | 1,515 | +105 | +7.4% | 88,200 |
| 2024/03/15 | 1,335 | 1,412 | 1,308 | 1,410 | +66 | +4.9% | 22,400 |
| 2024/03/14 | 1,287 | 1,344 | 1,283 | 1,344 | +54 | +4.2% | 4,200 |
| 2024/03/13 | 1,295 | 1,307 | 1,253 | 1,290 | ±0 | ±0% | 4,100 |
| 2024/03/12 | 1,251 | 1,290 | 1,228 | 1,290 | +29 | +2.3% | 7,700 |
| 2024/03/11 | 1,300 | 1,300 | 1,254 | 1,261 | -39 | -3% | 6,200 |
| 2024/03/08 | 1,311 | 1,350 | 1,300 | 1,300 | -9 | -0.7% | 8,100 |
| 2024/03/07 | 1,307 | 1,330 | 1,307 | 1,309 | -21 | -1.6% | 2,800 |
| 2024/03/06 | 1,288 | 1,331 | 1,288 | 1,330 | +30 | +2.3% | 2,900 |
| 2024/03/05 | 1,352 | 1,352 | 1,296 | 1,300 | -65 | -4.8% | 15,500 |
| 2024/03/04 | 1,371 | 1,375 | 1,335 | 1,365 | -10 | -0.7% | 9,200 |
| 2024/03/01 | 1,372 | 1,396 | 1,363 | 1,375 | -11 | -0.8% | 11,200 |
1～
50
件表示中 / 1518件
類似銘柄と比較する
現在ご覧いただいている「Ｍマート」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 |
|---|---|---|---|---|---|---|---|---|
| Ｍマート | 138,200円 | +9.7% | +16.4% | 1.52% | 18.22倍 | 4.35倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| アイデミー | 171,700円 | - | - | 0.00% | 37.94倍 | 6.24倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| クエスト | 124,400円 | +5.5% | +2.7% | 3.94% | 9.25倍 | 0.98倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| エッジテクノ | 62,100円 | +7.0% | -67.3% | 0.00% | 123.46倍 | 10.33倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
| チームスピリト | 40,400円 | +15.5% | - | 0.00% | - | 4.94倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
市場注目の銘柄
チャート関連のコラム
