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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 1,206 | 1,266 | 1,205 | 1,205 | -19 | -1.6% | 3,900 |
| 2025/07/15 | 1,222 | 1,229 | 1,222 | 1,224 | +4 | +0.3% | 1,100 |
| 2025/07/14 | 1,280 | 1,399 | 1,220 | 1,220 | -40 | -3.2% | 25,100 |
| 2025/07/11 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 400 |
| 2025/07/10 | 1,252 | 1,260 | 1,252 | 1,260 | +18 | +1.4% | 500 |
| 2025/07/09 | 1,226 | 1,242 | 1,226 | 1,242 | +14 | +1.1% | 300 |
| 2025/07/08 | 1,230 | 1,241 | 1,228 | 1,228 | +10 | +0.8% | 4,700 |
| 2025/07/07 | 1,204 | 1,218 | 1,200 | 1,218 | +10 | +0.8% | 1,200 |
| 2025/07/04 | 1,228 | 1,230 | 1,207 | 1,208 | -7 | -0.6% | 2,600 |
| 2025/07/03 | 1,237 | 1,237 | 1,215 | 1,215 | -21 | -1.7% | 4,800 |
| 2025/07/02 | 1,231 | 1,236 | 1,221 | 1,236 | +17 | +1.4% | 800 |
| 2025/07/01 | 1,197 | 1,219 | 1,191 | 1,219 | +22 | +1.8% | 1,900 |
| 2025/06/30 | 1,182 | 1,197 | 1,182 | 1,197 | +15 | +1.3% | 2,300 |
| 2025/06/27 | 1,225 | 1,225 | 1,182 | 1,182 | -32 | -2.6% | 6,600 |
| 2025/06/26 | 1,235 | 1,239 | 1,214 | 1,214 | -7 | -0.6% | 3,800 |
| 2025/06/25 | 1,243 | 1,243 | 1,221 | 1,221 | -42 | -3.3% | 1,900 |
| 2025/06/24 | 1,263 | 1,263 | 1,245 | 1,263 | +7 | +0.6% | 3,700 |
| 2025/06/23 | 1,301 | 1,310 | 1,245 | 1,256 | -44 | -3.4% | 10,300 |
| 2025/06/20 | 1,310 | 1,318 | 1,300 | 1,300 | -10 | -0.8% | 1,100 |
| 2025/06/19 | 1,304 | 1,314 | 1,301 | 1,310 | +3 | +0.2% | 2,200 |
| 2025/06/18 | 1,330 | 1,334 | 1,305 | 1,307 | -6 | -0.5% | 3,300 |
| 2025/06/17 | 1,430 | 1,430 | 1,302 | 1,313 | -97 | -6.9% | 23,100 |
| 2025/06/16 | 1,320 | 1,412 | 1,313 | 1,410 | +98 | +7.5% | 36,100 |
| 2025/06/13 | 1,310 | 1,312 | 1,289 | 1,312 | -8 | -0.6% | 2,400 |
| 2025/06/12 | 1,309 | 1,320 | 1,303 | 1,320 | +11 | +0.8% | 4,700 |
| 2025/06/11 | 1,262 | 1,309 | 1,262 | 1,309 | +32 | +2.5% | 3,200 |
| 2025/06/10 | 1,273 | 1,277 | 1,252 | 1,277 | +11 | +0.9% | 600 |
| 2025/06/09 | 1,290 | 1,290 | 1,266 | 1,266 | -24 | -1.9% | 1,600 |
| 2025/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | +10 | +0.8% | 500 |
| 2025/06/05 | 1,288 | 1,288 | 1,280 | 1,280 | -9 | -0.7% | 300 |
| 2025/06/04 | 1,288 | 1,290 | 1,237 | 1,289 | +4 | +0.3% | 2,700 |
| 2025/06/03 | 1,266 | 1,285 | 1,256 | 1,285 | +26 | +2.1% | 2,700 |
| 2025/06/02 | 1,232 | 1,259 | 1,232 | 1,259 | +27 | +2.2% | 3,500 |
| 2025/05/30 | 1,220 | 1,232 | 1,220 | 1,232 | -5 | -0.4% | 300 |
| 2025/05/29 | 1,242 | 1,242 | 1,235 | 1,237 | +3 | +0.2% | 700 |
| 2025/05/28 | 1,199 | 1,234 | 1,199 | 1,234 | +53 | +4.5% | 2,400 |
| 2025/05/27 | 1,181 | 1,181 | 1,178 | 1,181 | ±0 | ±0% | 1,100 |
| 2025/05/26 | 1,180 | 1,181 | 1,180 | 1,181 | +4 | +0.3% | 700 |
| 2025/05/23 | 1,177 | 1,177 | 1,177 | 1,177 | +2 | +0.2% | 200 |
| 2025/05/22 | 1,159 | 1,185 | 1,159 | 1,175 | +16 | +1.4% | 1,700 |
| 2025/05/21 | 1,190 | 1,190 | 1,159 | 1,159 | +19 | +1.7% | 600 |
| 2025/05/20 | 1,168 | 1,179 | 1,140 | 1,140 | -26 | -2.2% | 1,100 |
| 2025/05/19 | 1,208 | 1,208 | 1,162 | 1,166 | -39 | -3.2% | 800 |
| 2025/05/16 | 1,223 | 1,223 | 1,202 | 1,205 | -18 | -1.5% | 1,900 |
| 2025/05/15 | 1,225 | 1,226 | 1,223 | 1,223 | -2 | -0.2% | 1,100 |
| 2025/05/14 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2025/05/13 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2025/05/12 | 1,247 | 1,247 | 1,225 | 1,225 | -15 | -1.2% | 1,500 |
| 2025/05/09 | 1,247 | 1,247 | 1,227 | 1,240 | +16 | +1.3% | 600 |
| 2025/05/08 | 1,224 | 1,224 | 1,224 | 1,224 | -4 | -0.3% | 200 |
1～
50
件表示中 / 1806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 | 120,500円 | +11.6% | +21.6% | 2.07% | 14.77倍 | 3.25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 |
| データアプリ | 80,300円 | +72.6% | -16.7% | 3.24% | 17.81倍 | 1.04倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ＳＹＳＨＤ | 56,000円 | +12.9% | +8.6% | 1.25% | 12.16倍 | 1.67倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| アクリート | 89,800円 | +34.2% | +47.4% | 0.00% | 22.24倍 | 3.18倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| チエル | 74,600円 | +45.0% | +13.5% | 2.01% | 11.35倍 | 1.80倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
市場注目の銘柄
チャート関連のコラム
