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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,608 | 1,608 | 1,561 | 1,573 | -14 | -0.9% | 7,900 |
| 2023/07/03 | 1,601 | 1,621 | 1,550 | 1,587 | -14 | -0.9% | 17,200 |
| 2023/06/30 | 1,580 | 1,609 | 1,560 | 1,601 | +21 | +1.3% | 6,200 |
| 2023/06/29 | 1,627 | 1,642 | 1,562 | 1,580 | -38 | -2.3% | 20,900 |
| 2023/06/28 | 1,486 | 1,621 | 1,486 | 1,618 | +118 | +7.9% | 60,200 |
| 2023/06/27 | 1,501 | 1,506 | 1,491 | 1,500 | +4 | +0.3% | 2,900 |
| 2023/06/26 | 1,495 | 1,530 | 1,470 | 1,496 | +2 | +0.1% | 17,700 |
| 2023/06/23 | 1,523 | 1,523 | 1,440 | 1,494 | -29 | -1.9% | 19,500 |
| 2023/06/22 | 1,516 | 1,536 | 1,481 | 1,523 | +7 | +0.5% | 18,400 |
| 2023/06/21 | 1,534 | 1,534 | 1,460 | 1,516 | -33 | -2.1% | 13,500 |
| 2023/06/20 | 1,560 | 1,606 | 1,518 | 1,549 | -27 | -1.7% | 23,200 |
| 2023/06/19 | 1,473 | 1,590 | 1,473 | 1,576 | +109 | +7.4% | 38,700 |
| 2023/06/16 | 1,454 | 1,491 | 1,438 | 1,467 | +13 | +0.9% | 37,800 |
| 2023/06/15 | 1,499 | 1,540 | 1,429 | 1,454 | -205 | -12.4% | 132,600 |
| 2023/06/14 | 1,659 | 1,669 | 1,523 | 1,659 | +32 | +2% | 103,300 |
| 2023/06/13 | 1,590 | 1,640 | 1,577 | 1,627 | +48 | +3% | 34,700 |
| 2023/06/12 | 1,518 | 1,580 | 1,518 | 1,579 | +67 | +4.4% | 22,300 |
| 2023/06/09 | 1,507 | 1,515 | 1,486 | 1,512 | +27 | +1.8% | 9,400 |
| 2023/06/08 | 1,492 | 1,517 | 1,477 | 1,485 | -7 | -0.5% | 15,600 |
| 2023/06/07 | 1,470 | 1,492 | 1,455 | 1,492 | +40 | +2.8% | 7,500 |
| 2023/06/06 | 1,437 | 1,469 | 1,425 | 1,452 | +16 | +1.1% | 11,000 |
| 2023/06/05 | 1,442 | 1,452 | 1,425 | 1,436 | +10 | +0.7% | 13,500 |
| 2023/06/02 | 1,443 | 1,443 | 1,426 | 1,426 | -4 | -0.3% | 2,600 |
| 2023/06/01 | 1,436 | 1,439 | 1,411 | 1,430 | +15 | +1.1% | 4,700 |
| 2023/05/31 | 1,394 | 1,420 | 1,391 | 1,415 | +24 | +1.7% | 7,700 |
| 2023/05/30 | 1,391 | 1,392 | 1,365 | 1,391 | +10 | +0.7% | 2,900 |
| 2023/05/29 | 1,419 | 1,419 | 1,361 | 1,381 | -8 | -0.6% | 5,000 |
| 2023/05/26 | 1,396 | 1,430 | 1,379 | 1,389 | +6 | +0.4% | 5,800 |
| 2023/05/25 | 1,359 | 1,392 | 1,348 | 1,383 | +37 | +2.7% | 8,400 |
| 2023/05/24 | 1,333 | 1,347 | 1,328 | 1,346 | +3 | +0.2% | 3,500 |
| 2023/05/23 | 1,368 | 1,375 | 1,331 | 1,343 | -7 | -0.5% | 5,900 |
| 2023/05/22 | 1,335 | 1,365 | 1,335 | 1,350 | +15 | +1.1% | 6,700 |
| 2023/05/19 | 1,379 | 1,382 | 1,307 | 1,335 | -44 | -3.2% | 10,900 |
| 2023/05/18 | 1,416 | 1,419 | 1,379 | 1,379 | -22 | -1.6% | 4,700 |
| 2023/05/17 | 1,400 | 1,428 | 1,390 | 1,401 | +1 | +0.1% | 7,900 |
| 2023/05/16 | 1,400 | 1,404 | 1,390 | 1,400 | ±0 | ±0% | 4,500 |
| 2023/05/15 | 1,446 | 1,446 | 1,390 | 1,400 | -13 | -0.9% | 3,600 |
| 2023/05/12 | 1,439 | 1,439 | 1,403 | 1,413 | -14 | -1% | 2,600 |
| 2023/05/11 | 1,446 | 1,446 | 1,425 | 1,427 | -3 | -0.2% | 4,400 |
| 2023/05/10 | 1,444 | 1,446 | 1,427 | 1,430 | +5 | +0.4% | 2,600 |
| 2023/05/09 | 1,410 | 1,443 | 1,410 | 1,425 | +15 | +1.1% | 3,500 |
| 2023/05/08 | 1,427 | 1,427 | 1,408 | 1,410 | +3 | +0.2% | 2,700 |
| 2023/05/02 | 1,418 | 1,418 | 1,380 | 1,407 | +7 | +0.5% | 7,400 |
| 2023/05/01 | 1,408 | 1,408 | 1,376 | 1,400 | +51 | +3.8% | 2,100 |
| 2023/04/28 | 1,437 | 1,437 | 1,336 | 1,349 | -63 | -4.5% | 4,700 |
| 2023/04/27 | 1,445 | 1,445 | 1,352 | 1,412 | -26 | -1.8% | 18,700 |
| 2023/04/26 | 1,480 | 1,480 | 1,364 | 1,438 | -15 | -1% | 15,500 |
| 2023/04/25 | 1,415 | 1,470 | 1,401 | 1,453 | +63 | +4.5% | 22,800 |
| 2023/04/24 | 1,335 | 1,395 | 1,335 | 1,390 | +55 | +4.1% | 10,400 |
| 2023/04/21 | 1,312 | 1,335 | 1,312 | 1,335 | +23 | +1.8% | 2,300 |
501～
550
件表示中 / 1808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 | 123,000円 | +11.6% | +21.6% | 2.03% | 15.08倍 | 3.32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 |
| テックファーム | 82,000円 | +28.2% | +168.2% | 0.61% | 13.83倍 | 2.38倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| エキサイトＨＤ | 126,600円 | +21.0% | +58.2% | 2.49% | 19.25倍 | 1.76倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| データアプリ | 80,200円 | +72.6% | -16.7% | 3.24% | 17.79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 |
| チエル | 75,400円 | +45.0% | +13.5% | 1.99% | 11.47倍 | 1.82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
