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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,406 | 1,406 | 1,386 | 1,386 | ±0 | ±0% | 1,600 |
| 2024/02/28 | 1,406 | 1,406 | 1,381 | 1,386 | -16 | -1.1% | 3,900 |
| 2024/02/27 | 1,398 | 1,405 | 1,391 | 1,402 | +4 | +0.3% | 3,900 |
| 2024/02/26 | 1,403 | 1,414 | 1,371 | 1,398 | -7 | -0.5% | 8,400 |
| 2024/02/22 | 1,403 | 1,414 | 1,381 | 1,405 | -14 | -1% | 3,200 |
| 2024/02/21 | 1,411 | 1,419 | 1,400 | 1,419 | +8 | +0.6% | 18,800 |
| 2024/02/20 | 1,405 | 1,416 | 1,405 | 1,411 | +10 | +0.7% | 1,800 |
| 2024/02/19 | 1,400 | 1,424 | 1,386 | 1,401 | +1 | +0.1% | 5,300 |
| 2024/02/16 | 1,393 | 1,400 | 1,369 | 1,400 | +6 | +0.4% | 4,700 |
| 2024/02/15 | 1,370 | 1,395 | 1,301 | 1,394 | +34 | +2.5% | 7,200 |
| 2024/02/14 | 1,358 | 1,361 | 1,331 | 1,360 | -20 | -1.4% | 7,400 |
| 2024/02/13 | 1,371 | 1,391 | 1,356 | 1,380 | +49 | +3.7% | 7,200 |
| 2024/02/09 | 1,305 | 1,371 | 1,272 | 1,331 | +19 | +1.4% | 28,300 |
| 2024/02/08 | 1,400 | 1,405 | 1,302 | 1,312 | -94 | -6.7% | 20,400 |
| 2024/02/07 | 1,471 | 1,471 | 1,404 | 1,406 | -69 | -4.7% | 16,200 |
| 2024/02/06 | 1,508 | 1,508 | 1,455 | 1,475 | -29 | -1.9% | 13,900 |
| 2024/02/05 | 1,546 | 1,546 | 1,501 | 1,504 | +28 | +1.9% | 5,500 |
| 2024/02/02 | 1,482 | 1,484 | 1,473 | 1,476 | -7 | -0.5% | 2,100 |
| 2024/02/01 | 1,464 | 1,500 | 1,460 | 1,483 | +3 | +0.2% | 4,500 |
| 2024/01/31 | 1,501 | 1,507 | 1,461 | 1,480 | -35 | -2.3% | 6,600 |
| 2024/01/30 | 1,549 | 1,549 | 1,482 | 1,515 | -34 | -2.2% | 4,500 |
| 2024/01/29 | 1,530 | 1,550 | 1,528 | 1,549 | +23 | +1.5% | 7,600 |
| 2024/01/26 | 1,550 | 1,550 | 1,515 | 1,526 | +3 | +0.2% | 4,700 |
| 2024/01/25 | 1,530 | 1,530 | 1,500 | 1,523 | +3 | +0.2% | 7,200 |
| 2024/01/24 | 1,481 | 1,523 | 1,481 | 1,520 | +40 | +2.7% | 10,000 |
| 2024/01/23 | 1,470 | 1,485 | 1,445 | 1,480 | +20 | +1.4% | 7,200 |
| 2024/01/22 | 1,443 | 1,472 | 1,442 | 1,460 | +15 | +1% | 13,900 |
| 2024/01/19 | 1,446 | 1,455 | 1,444 | 1,445 | -13 | -0.9% | 1,800 |
| 2024/01/18 | 1,469 | 1,470 | 1,452 | 1,458 | -12 | -0.8% | 3,600 |
| 2024/01/17 | 1,454 | 1,472 | 1,440 | 1,470 | +16 | +1.1% | 15,900 |
| 2024/01/16 | 1,451 | 1,455 | 1,433 | 1,454 | +2 | +0.1% | 6,300 |
| 2024/01/15 | 1,430 | 1,459 | 1,430 | 1,452 | +9 | +0.6% | 4,600 |
| 2024/01/12 | 1,454 | 1,456 | 1,430 | 1,443 | -12 | -0.8% | 3,600 |
| 2024/01/11 | 1,448 | 1,457 | 1,414 | 1,455 | +18 | +1.3% | 7,200 |
| 2024/01/10 | 1,451 | 1,451 | 1,421 | 1,437 | -15 | -1% | 1,500 |
| 2024/01/09 | 1,423 | 1,458 | 1,411 | 1,452 | +42 | +3% | 4,400 |
| 2024/01/05 | 1,425 | 1,425 | 1,396 | 1,410 | -6 | -0.4% | 7,800 |
| 2024/01/04 | 1,401 | 1,420 | 1,395 | 1,416 | -11 | -0.8% | 19,800 |
| 2023/12/29 | 1,421 | 1,437 | 1,414 | 1,427 | -9 | -0.6% | 4,000 |
| 2023/12/28 | 1,411 | 1,436 | 1,409 | 1,436 | +23 | +1.6% | 2,300 |
| 2023/12/27 | 1,420 | 1,420 | 1,408 | 1,413 | -9 | -0.6% | 4,400 |
| 2023/12/26 | 1,427 | 1,427 | 1,414 | 1,422 | ±0 | ±0% | 3,200 |
| 2023/12/25 | 1,444 | 1,456 | 1,422 | 1,422 | -28 | -1.9% | 2,100 |
| 2023/12/22 | 1,413 | 1,457 | 1,410 | 1,450 | +37 | +2.6% | 11,400 |
| 2023/12/21 | 1,402 | 1,418 | 1,390 | 1,413 | +6 | +0.4% | 6,600 |
| 2023/12/20 | 1,433 | 1,435 | 1,389 | 1,407 | -15 | -1.1% | 10,800 |
| 2023/12/19 | 1,456 | 1,460 | 1,400 | 1,422 | -34 | -2.3% | 14,800 |
| 2023/12/18 | 1,458 | 1,532 | 1,435 | 1,456 | -7 | -0.5% | 50,500 |
| 2023/12/15 | 1,479 | 1,514 | 1,445 | 1,463 | -7 | -0.5% | 36,000 |
| 2023/12/14 | 1,435 | 1,470 | 1,423 | 1,470 | +35 | +2.4% | 11,500 |
51～
100
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 | 166,500円 | - | - | 0.00% | 36.79倍 | 6.05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 | 123,400円 | +5.5% | +2.7% | 3.97% | 9.18倍 | 0.97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 | 61,100円 | +7.0% | -67.3% | 0.00% | 121.47倍 | 10.16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 | 40,300円 | +15.5% | - | 0.00% | - | 4.93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
該当銘柄がありません
チャート関連のコラム
