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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,196 | 1,196 | 1,194 | 1,196 | -4 | -0.3% | 1,300 |
| 2025/03/06 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 1,200 |
| 2025/03/05 | 1,197 | 1,200 | 1,191 | 1,200 | +9 | +0.8% | 12,200 |
| 2025/03/04 | 1,200 | 1,200 | 1,152 | 1,191 | -9 | -0.8% | 13,300 |
| 2025/03/03 | 1,198 | 1,202 | 1,198 | 1,200 | +3 | +0.3% | 500 |
| 2025/02/28 | 1,184 | 1,197 | 1,184 | 1,197 | -2 | -0.2% | 400 |
| 2025/02/27 | 1,180 | 1,199 | 1,179 | 1,199 | +9 | +0.8% | 1,100 |
| 2025/02/26 | 1,202 | 1,220 | 1,172 | 1,190 | -5 | -0.4% | 4,500 |
| 2025/02/25 | 1,190 | 1,206 | 1,190 | 1,195 | +6 | +0.5% | 7,200 |
| 2025/02/21 | 1,173 | 1,190 | 1,171 | 1,189 | -2 | -0.2% | 2,800 |
| 2025/02/20 | 1,181 | 1,196 | 1,181 | 1,191 | -5 | -0.4% | 1,200 |
| 2025/02/19 | 1,194 | 1,196 | 1,191 | 1,196 | +2 | +0.2% | 400 |
| 2025/02/18 | 1,170 | 1,194 | 1,166 | 1,194 | +24 | +2.1% | 3,300 |
| 2025/02/17 | 1,194 | 1,194 | 1,170 | 1,170 | -24 | -2% | 300 |
| 2025/02/14 | 1,192 | 1,194 | 1,181 | 1,194 | +1 | +0.1% | 2,300 |
| 2025/02/13 | 1,170 | 1,195 | 1,170 | 1,193 | +26 | +2.2% | 2,500 |
| 2025/02/12 | 1,150 | 1,171 | 1,150 | 1,167 | +16 | +1.4% | 2,400 |
| 2025/02/10 | 1,170 | 1,179 | 1,144 | 1,151 | +5 | +0.4% | 6,300 |
| 2025/02/07 | 1,134 | 1,155 | 1,109 | 1,146 | -9 | -0.8% | 3,400 |
| 2025/02/06 | 1,155 | 1,155 | 1,155 | 1,155 | +10 | +0.9% | 300 |
| 2025/02/05 | 1,140 | 1,152 | 1,140 | 1,145 | +20 | +1.8% | 900 |
| 2025/02/04 | 1,118 | 1,129 | 1,099 | 1,125 | +7 | +0.6% | 2,000 |
| 2025/02/03 | 1,101 | 1,118 | 1,056 | 1,118 | -7 | -0.6% | 4,100 |
| 2025/01/31 | 1,126 | 1,138 | 1,125 | 1,125 | -31 | -2.7% | 2,300 |
| 2025/01/30 | 1,143 | 1,166 | 1,141 | 1,156 | -8 | -0.7% | 1,400 |
| 2025/01/29 | 1,155 | 1,165 | 1,136 | 1,164 | -21 | -1.8% | 3,100 |
| 2025/01/28 | 1,167 | 1,186 | 1,167 | 1,185 | +19 | +1.6% | 1,500 |
| 2025/01/27 | 1,146 | 1,166 | 1,146 | 1,166 | +20 | +1.7% | 1,400 |
| 2025/01/24 | 1,142 | 1,146 | 1,138 | 1,146 | -1 | -0.1% | 2,200 |
| 2025/01/23 | 1,147 | 1,156 | 1,143 | 1,147 | ±0 | ±0% | 800 |
| 2025/01/22 | 1,150 | 1,150 | 1,147 | 1,147 | -5 | -0.4% | 500 |
| 2025/01/21 | 1,162 | 1,162 | 1,151 | 1,152 | -3 | -0.3% | 900 |
| 2025/01/20 | 1,158 | 1,162 | 1,155 | 1,155 | -3 | -0.3% | 500 |
| 2025/01/17 | 1,158 | 1,158 | 1,158 | 1,158 | ±0 | ±0% | 100 |
| 2025/01/16 | 1,159 | 1,159 | 1,150 | 1,158 | -1 | -0.1% | 1,000 |
| 2025/01/15 | 1,149 | 1,163 | 1,149 | 1,159 | +3 | +0.3% | 5,300 |
| 2025/01/14 | 1,146 | 1,156 | 1,144 | 1,156 | -4 | -0.3% | 2,100 |
| 2025/01/10 | 1,157 | 1,160 | 1,150 | 1,160 | +3 | +0.3% | 1,300 |
| 2025/01/09 | 1,171 | 1,171 | 1,157 | 1,157 | -22 | -1.9% | 2,000 |
| 2025/01/08 | 1,180 | 1,181 | 1,170 | 1,179 | ±0 | ±0% | 400 |
| 2025/01/07 | 1,163 | 1,182 | 1,151 | 1,179 | +19 | +1.6% | 4,100 |
| 2025/01/06 | 1,111 | 1,194 | 1,111 | 1,160 | +43 | +3.8% | 9,600 |
| 2024/12/30 | 1,100 | 1,132 | 1,100 | 1,117 | +5 | +0.4% | 4,500 |
| 2024/12/27 | 1,070 | 1,150 | 1,070 | 1,112 | +19 | +1.7% | 7,400 |
| 2024/12/26 | 1,063 | 1,093 | 1,061 | 1,093 | +27 | +2.5% | 4,100 |
| 2024/12/25 | 1,098 | 1,102 | 1,045 | 1,066 | -28 | -2.6% | 5,900 |
| 2024/12/24 | 1,099 | 1,099 | 1,069 | 1,094 | -5 | -0.5% | 2,400 |
| 2024/12/23 | 1,080 | 1,100 | 1,080 | 1,099 | +26 | +2.4% | 4,200 |
| 2024/12/20 | 1,072 | 1,080 | 1,072 | 1,073 | +1 | +0.1% | 800 |
| 2024/12/19 | 1,092 | 1,092 | 1,072 | 1,072 | -17 | -1.6% | 900 |
51～
100
件表示中 / 1767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 | 117,500円 | +11.6% | +21.6% | 2.13% | 14.41倍 | 3.17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 |
| オービーシステ | 243,300円 | +22.3% | +25.5% | 4.11% | 9.50倍 | 1.09倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| コマースワン | 80,000円 | +18.8% | +59.1% | 2.63% | 11.73倍 | 2.26倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| チエル | 73,000円 | +45.0% | +13.5% | 2.05% | 11.11倍 | 1.76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 |
| フォトシンス | 36,600円 | +12.8% | +75.8% | 0.00% | 20.21倍 | 2.65倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
市場注目の銘柄
チャート関連のコラム
