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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 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 |
| 2024/12/18 | 1,096 | 1,096 | 1,071 | 1,089 | -1 | -0.1% | 7,600 |
| 2024/12/17 | 1,123 | 1,123 | 1,052 | 1,090 | -109 | -9.1% | 27,700 |
| 2024/12/16 | 1,061 | 1,234 | 1,061 | 1,199 | +139 | +13.1% | 33,000 |
| 2024/12/13 | 1,041 | 1,060 | 1,039 | 1,060 | +26 | +2.5% | 4,100 |
| 2024/12/12 | 1,026 | 1,034 | 1,026 | 1,034 | +11 | +1.1% | 2,400 |
| 2024/12/11 | 1,031 | 1,031 | 1,022 | 1,023 | -1 | -0.1% | 2,600 |
| 2024/12/10 | 1,026 | 1,026 | 1,024 | 1,024 | +1 | +0.1% | 900 |
| 2024/12/09 | 1,022 | 1,023 | 999 | 1,023 | +11 | +1.1% | 2,400 |
| 2024/12/06 | 1,018 | 1,018 | 1,012 | 1,012 | -16 | -1.6% | 1,000 |
| 2024/12/05 | 1,018 | 1,028 | 1,018 | 1,028 | +11 | +1.1% | 400 |
| 2024/12/04 | 1,022 | 1,052 | 1,017 | 1,017 | -23 | -2.2% | 1,600 |
101～
150
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
