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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 1,900 | 1,949 | 1,881 | 1,949 | +80 | +4.3% | 29,000 |
| 2019/05/27 | 1,663 | 1,946 | 1,650 | 1,869 | +199 | +11.9% | 35,600 |
| 2019/05/24 | 1,626 | 1,700 | 1,600 | 1,670 | +25 | +1.5% | 8,900 |
| 2019/05/23 | 1,662 | 1,726 | 1,632 | 1,645 | -40 | -2.4% | 8,900 |
| 2019/05/22 | 1,648 | 1,728 | 1,620 | 1,685 | +37 | +2.2% | 11,100 |
| 2019/05/21 | 1,622 | 1,657 | 1,590 | 1,648 | +2 | +0.1% | 6,400 |
| 2019/05/20 | 1,672 | 1,716 | 1,581 | 1,646 | -9 | -0.5% | 13,100 |
| 2019/05/17 | 1,541 | 1,669 | 1,541 | 1,655 | +140 | +9.2% | 13,500 |
| 2019/05/16 | 1,506 | 1,556 | 1,464 | 1,515 | -1 | -0.1% | 6,700 |
| 2019/05/15 | 1,533 | 1,539 | 1,439 | 1,516 | -16 | -1% | 21,200 |
| 2019/05/14 | 1,582 | 1,582 | 1,463 | 1,532 | -68 | -4.3% | 33,400 |
| 2019/05/13 | 1,693 | 1,744 | 1,600 | 1,600 | -119 | -6.9% | 12,900 |
| 2019/05/10 | 1,752 | 1,771 | 1,683 | 1,719 | -33 | -1.9% | 13,300 |
| 2019/05/09 | 1,785 | 1,830 | 1,730 | 1,752 | -48 | -2.7% | 11,000 |
| 2019/05/08 | 1,731 | 1,813 | 1,731 | 1,800 | +17 | +1% | 11,300 |
| 2019/05/07 | 1,718 | 1,795 | 1,681 | 1,783 | +37 | +2.1% | 6,600 |
| 2019/04/26 | 1,722 | 1,750 | 1,722 | 1,746 | -6 | -0.3% | 8,900 |
| 2019/04/25 | 1,800 | 1,825 | 1,726 | 1,752 | -68 | -3.7% | 28,400 |
| 2019/04/24 | 1,896 | 1,924 | 1,820 | 1,820 | -75 | -4% | 14,100 |
| 2019/04/23 | 1,970 | 2,000 | 1,884 | 1,895 | -11 | -0.6% | 22,700 |
| 2019/04/22 | 1,846 | 1,944 | 1,732 | 1,906 | +96 | +5.3% | 29,400 |
| 2019/04/19 | 1,800 | 1,854 | 1,791 | 1,810 | -26 | -1.4% | 14,000 |
| 2019/04/18 | 1,877 | 1,877 | 1,801 | 1,836 | -40 | -2.1% | 13,400 |
| 2019/04/17 | 1,880 | 1,952 | 1,866 | 1,876 | -45 | -2.3% | 13,100 |
| 2019/04/16 | 1,957 | 1,957 | 1,921 | 1,921 | -30 | -1.5% | 4,900 |
| 2019/04/15 | 1,990 | 2,002 | 1,911 | 1,951 | +1 | +0.1% | 11,300 |
| 2019/04/12 | 2,010 | 2,088 | 1,950 | 1,950 | -66 | -3.3% | 36,500 |
| 2019/04/11 | 1,953 | 2,080 | 1,910 | 2,016 | +103 | +5.4% | 41,100 |
| 2019/04/10 | 1,891 | 1,944 | 1,850 | 1,913 | -17 | -0.9% | 13,600 |
| 2019/04/09 | 1,958 | 2,100 | 1,908 | 1,930 | -78 | -3.9% | 55,800 |
| 2019/04/08 | 1,830 | 2,040 | 1,829 | 2,008 | +198 | +10.9% | 67,000 |
| 2019/04/05 | 1,768 | 1,828 | 1,768 | 1,810 | +2 | +0.1% | 13,900 |
| 2019/04/04 | 1,781 | 1,838 | 1,751 | 1,808 | -2 | -0.1% | 26,200 |
| 2019/04/03 | 1,891 | 1,897 | 1,802 | 1,810 | -63 | -3.4% | 21,500 |
| 2019/04/02 | 2,030 | 2,071 | 1,872 | 1,873 | -137 | -6.8% | 46,800 |
| 2019/04/01 | 2,055 | 2,160 | 2,000 | 2,010 | -61 | -2.9% | 43,100 |
| 2019/03/29 | 2,180 | 2,180 | 2,017 | 2,071 | -132 | -6% | 98,100 |
| 2019/03/28 | 2,151 | 2,371 | 2,115 | 2,203 | +192 | +9.5% | 485,200 |
| 2019/03/27 | 1,708 | 2,011 | 1,680 | 2,011 | +400 | +24.8% | 129,200 |
| 2019/03/26 | 1,699 | 1,711 | 1,611 | 1,611 | -48 | -2.9% | 27,700 |
| 2019/03/25 | 1,560 | 1,722 | 1,519 | 1,659 | +60 | +3.8% | 71,100 |
| 2019/03/22 | 1,771 | 1,859 | 1,597 | 1,599 | -152 | -8.7% | 110,900 |
| 2019/03/20 | 1,849 | 1,991 | 1,751 | 1,751 | ±0 | ±0% | 375,700 |
| 2019/03/19 | 1,631 | 1,751 | 1,575 | 1,751 | +300 | +20.7% | 425,500 |
| 2019/03/18 | 1,451 | 1,451 | 1,451 | 1,451 | +300 | +26.1% | 7,500 |
| 2019/03/15 | 1,152 | 1,185 | 1,150 | 1,151 | +28 | +2.5% | 16,500 |
| 2019/03/14 | 1,143 | 1,150 | 1,110 | 1,123 | -20 | -1.7% | 12,300 |
| 2019/03/13 | 1,196 | 1,196 | 1,143 | 1,143 | -29 | -2.5% | 10,300 |
| 2019/03/12 | 1,220 | 1,220 | 1,150 | 1,172 | -46 | -3.8% | 7,500 |
| 2019/03/11 | 1,216 | 1,234 | 1,199 | 1,218 | +10 | +0.8% | 9,100 |
1501～
1550
件表示中 / 1805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 | 123,600円 | +11.6% | +21.6% | 2.02% | 15.15倍 | 3.33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 |
| ユミルリンク | 156,000円 | +18.3% | +10.0% | 1.22% | 12.45倍 | 2.10倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| ケイブ | 95,400円 | - | - | 1.05% | - | 1.12倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| ＢｅｅＸ | 241,400円 | - | - | 0.00% | 9.76倍 | 2.08倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| 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 |
市場注目の銘柄
チャート関連のコラム
