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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,355 | 1,382 | 1,320 | 1,369 | +14 | +1% | 9,900 |
| 2023/09/28 | 1,397 | 1,397 | 1,332 | 1,355 | -33 | -2.4% | 6,900 |
| 2023/09/27 | 1,380 | 1,388 | 1,376 | 1,388 | ±0 | ±0% | 3,600 |
| 2023/09/26 | 1,404 | 1,404 | 1,374 | 1,388 | +9 | +0.7% | 5,600 |
| 2023/09/25 | 1,390 | 1,398 | 1,369 | 1,379 | -11 | -0.8% | 6,100 |
| 2023/09/22 | 1,354 | 1,395 | 1,353 | 1,390 | +14 | +1% | 7,100 |
| 2023/09/21 | 1,348 | 1,390 | 1,340 | 1,376 | +39 | +2.9% | 10,800 |
| 2023/09/20 | 1,366 | 1,408 | 1,320 | 1,337 | -41 | -3% | 21,900 |
| 2023/09/19 | 1,416 | 1,416 | 1,367 | 1,378 | -38 | -2.7% | 34,200 |
| 2023/09/15 | 1,407 | 1,470 | 1,358 | 1,416 | -189 | -11.8% | 113,400 |
| 2023/09/14 | 1,555 | 1,605 | 1,543 | 1,605 | +65 | +4.2% | 63,500 |
| 2023/09/13 | 1,523 | 1,559 | 1,488 | 1,540 | +16 | +1% | 34,200 |
| 2023/09/12 | 1,451 | 1,540 | 1,451 | 1,524 | +67 | +4.6% | 20,500 |
| 2023/09/11 | 1,504 | 1,504 | 1,454 | 1,457 | -53 | -3.5% | 12,500 |
| 2023/09/08 | 1,519 | 1,525 | 1,476 | 1,510 | +10 | +0.7% | 10,100 |
| 2023/09/07 | 1,460 | 1,500 | 1,408 | 1,500 | +41 | +2.8% | 10,100 |
| 2023/09/06 | 1,438 | 1,459 | 1,438 | 1,459 | +10 | +0.7% | 2,000 |
| 2023/09/05 | 1,436 | 1,462 | 1,436 | 1,449 | +7 | +0.5% | 2,400 |
| 2023/09/04 | 1,431 | 1,462 | 1,401 | 1,442 | +11 | +0.8% | 8,200 |
| 2023/09/01 | 1,447 | 1,459 | 1,425 | 1,431 | +5 | +0.4% | 4,000 |
| 2023/08/31 | 1,429 | 1,461 | 1,415 | 1,426 | -5 | -0.3% | 5,500 |
| 2023/08/30 | 1,481 | 1,481 | 1,400 | 1,431 | -33 | -2.3% | 11,500 |
| 2023/08/29 | 1,487 | 1,487 | 1,432 | 1,464 | -3 | -0.2% | 10,600 |
| 2023/08/28 | 1,426 | 1,480 | 1,424 | 1,467 | +41 | +2.9% | 6,700 |
| 2023/08/25 | 1,429 | 1,499 | 1,426 | 1,426 | -21 | -1.5% | 7,400 |
| 2023/08/24 | 1,398 | 1,544 | 1,390 | 1,447 | +66 | +4.8% | 16,600 |
| 2023/08/23 | 1,387 | 1,387 | 1,358 | 1,381 | -8 | -0.6% | 2,600 |
| 2023/08/22 | 1,405 | 1,405 | 1,373 | 1,389 | -16 | -1.1% | 2,000 |
| 2023/08/21 | 1,385 | 1,415 | 1,351 | 1,405 | +38 | +2.8% | 5,100 |
| 2023/08/18 | 1,368 | 1,369 | 1,327 | 1,367 | -1 | -0.1% | 7,200 |
| 2023/08/17 | 1,439 | 1,439 | 1,351 | 1,368 | -11 | -0.8% | 8,700 |
| 2023/08/16 | 1,307 | 1,396 | 1,303 | 1,379 | +73 | +5.6% | 13,200 |
| 2023/08/15 | 1,289 | 1,306 | 1,219 | 1,306 | +17 | +1.3% | 16,200 |
| 2023/08/14 | 1,280 | 1,329 | 1,255 | 1,289 | -18 | -1.4% | 8,000 |
| 2023/08/10 | 1,292 | 1,331 | 1,292 | 1,307 | +4 | +0.3% | 2,700 |
| 2023/08/09 | 1,346 | 1,346 | 1,287 | 1,303 | -43 | -3.2% | 13,800 |
| 2023/08/08 | 1,347 | 1,371 | 1,344 | 1,346 | -8 | -0.6% | 3,100 |
| 2023/08/07 | 1,400 | 1,400 | 1,343 | 1,354 | -48 | -3.4% | 11,500 |
| 2023/08/04 | 1,417 | 1,417 | 1,402 | 1,402 | -15 | -1.1% | 6,000 |
| 2023/08/03 | 1,434 | 1,446 | 1,405 | 1,417 | -17 | -1.2% | 5,600 |
| 2023/08/02 | 1,485 | 1,485 | 1,434 | 1,434 | -51 | -3.4% | 5,900 |
| 2023/08/01 | 1,474 | 1,485 | 1,474 | 1,485 | +11 | +0.7% | 2,300 |
| 2023/07/31 | 1,460 | 1,485 | 1,455 | 1,474 | +28 | +1.9% | 4,200 |
| 2023/07/28 | 1,467 | 1,467 | 1,401 | 1,446 | -23 | -1.6% | 6,100 |
| 2023/07/27 | 1,481 | 1,481 | 1,450 | 1,469 | -6 | -0.4% | 4,400 |
| 2023/07/26 | 1,462 | 1,480 | 1,462 | 1,475 | +12 | +0.8% | 2,800 |
| 2023/07/25 | 1,457 | 1,463 | 1,455 | 1,463 | +6 | +0.4% | 1,900 |
| 2023/07/24 | 1,470 | 1,475 | 1,457 | 1,457 | -15 | -1% | 7,600 |
| 2023/07/21 | 1,517 | 1,517 | 1,463 | 1,472 | -23 | -1.5% | 3,200 |
| 2023/07/20 | 1,545 | 1,545 | 1,494 | 1,495 | -22 | -1.5% | 5,100 |
151～
200
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% | 37.93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% | - | 4.93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
チャート関連のコラム
