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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 3,570 | 3,590 | 3,510 | 3,525 | -30 | -0.8% | 16,600 |
| 2018/05/16 | 3,690 | 3,690 | 3,495 | 3,555 | -215 | -5.7% | 24,700 |
| 2018/05/15 | 3,870 | 3,870 | 3,740 | 3,770 | -100 | -2.6% | 18,000 |
| 2018/05/14 | 3,810 | 3,870 | 3,725 | 3,870 | +130 | +3.5% | 29,200 |
| 2018/05/11 | 3,590 | 3,770 | 3,570 | 3,740 | +150 | +4.2% | 18,200 |
| 2018/05/10 | 3,600 | 3,600 | 3,560 | 3,590 | +10 | +0.3% | 3,600 |
| 2018/05/09 | 3,545 | 3,610 | 3,510 | 3,580 | +15 | +0.4% | 7,000 |
| 2018/05/08 | 3,580 | 3,590 | 3,540 | 3,565 | +40 | +1.1% | 6,800 |
| 2018/05/07 | 3,520 | 3,525 | 3,485 | 3,525 | +40 | +1.1% | 10,400 |
| 2018/05/02 | 3,520 | 3,530 | 3,480 | 3,485 | -105 | -2.9% | 10,400 |
| 2018/05/01 | 3,525 | 3,595 | 3,520 | 3,590 | ±0 | ±0% | 8,200 |
| 2018/04/27 | 3,665 | 3,685 | 3,585 | 3,590 | -75 | -2% | 10,600 |
| 2018/04/26 | 3,660 | 3,695 | 3,635 | 3,665 | +10 | +0.3% | 5,400 |
| 2018/04/25 | 3,700 | 3,700 | 3,645 | 3,655 | -45 | -1.2% | 6,300 |
| 2018/04/24 | 3,660 | 3,750 | 3,660 | 3,700 | +10 | +0.3% | 6,500 |
| 2018/04/23 | 3,745 | 3,750 | 3,620 | 3,690 | -65 | -1.7% | 10,400 |
| 2018/04/20 | 3,815 | 3,815 | 3,730 | 3,755 | -15 | -0.4% | 5,800 |
| 2018/04/19 | 3,850 | 3,895 | 3,770 | 3,770 | -60 | -1.6% | 13,100 |
| 2018/04/18 | 3,810 | 3,840 | 3,720 | 3,830 | +55 | +1.5% | 9,400 |
| 2018/04/17 | 3,785 | 3,785 | 3,510 | 3,775 | +55 | +1.5% | 30,700 |
| 2018/04/16 | 3,825 | 3,840 | 3,705 | 3,720 | -100 | -2.6% | 16,800 |
| 2018/04/13 | 3,835 | 3,890 | 3,800 | 3,820 | +5 | +0.1% | 8,900 |
| 2018/04/12 | 3,890 | 3,900 | 3,805 | 3,815 | -75 | -1.9% | 12,700 |
| 2018/04/11 | 4,025 | 4,025 | 3,890 | 3,890 | -135 | -3.4% | 14,300 |
| 2018/04/10 | 4,030 | 4,070 | 3,960 | 4,025 | +15 | +0.4% | 12,500 |
| 2018/04/09 | 3,910 | 4,010 | 3,880 | 4,010 | ±0 | ±0% | 11,600 |
| 2018/04/06 | 4,080 | 4,085 | 3,955 | 4,010 | +25 | +0.6% | 20,700 |
| 2018/04/05 | 3,980 | 4,070 | 3,850 | 3,985 | +105 | +2.7% | 35,900 |
| 2018/04/04 | 4,135 | 4,135 | 3,880 | 3,880 | -255 | -6.2% | 56,600 |
| 2018/04/03 | 4,165 | 4,200 | 4,100 | 4,135 | -130 | -3% | 31,000 |
| 2018/04/02 | 4,200 | 4,280 | 4,170 | 4,265 | +90 | +2.2% | 30,300 |
| 2018/03/30 | 4,295 | 4,295 | 4,125 | 4,175 | -65 | -1.5% | 39,900 |
| 2018/03/29 | 4,275 | 4,310 | 4,210 | 4,240 | -5 | -0.1% | 31,800 |
| 2018/03/28 | 4,000 | 4,290 | 3,860 | 4,245 | +175 | +4.3% | 64,700 |
| 2018/03/27 | 4,050 | 4,135 | 4,000 | 4,070 | +210 | +5.4% | 69,200 |
| 2018/03/26 | 3,965 | 3,980 | 3,800 | 3,860 | +105 | +2.8% | 90,200 |
| 2018/03/23 | 3,840 | 3,925 | 3,725 | 3,755 | -345 | -8.4% | 79,400 |
| 2018/03/22 | 4,270 | 4,330 | 4,040 | 4,100 | -150 | -3.5% | 76,400 |
| 2018/03/20 | 4,325 | 4,435 | 4,250 | 4,250 | -285 | -6.3% | 121,900 |
| 2018/03/19 | 4,775 | 4,805 | 4,515 | 4,535 | -420 | -8.5% | 133,800 |
| 2018/03/16 | 4,865 | 5,170 | 4,815 | 4,955 | +440 | +9.7% | 446,200 |
| 2018/03/15 | 4,500 | 4,525 | 4,385 | 4,515 | +40 | +0.9% | 46,000 |
| 2018/03/14 | 4,325 | 4,530 | 4,300 | 4,475 | +125 | +2.9% | 81,800 |
| 2018/03/13 | 4,300 | 4,400 | 4,260 | 4,350 | +55 | +1.3% | 91,000 |
| 2018/03/12 | 4,520 | 4,540 | 4,260 | 4,295 | -155 | -3.5% | 56,600 |
| 2018/03/09 | 4,515 | 4,660 | 4,410 | 4,450 | +50 | +1.1% | 97,700 |
| 2018/03/08 | 4,325 | 4,660 | 4,310 | 4,400 | +145 | +3.4% | 202,400 |
| 2018/03/07 | 4,480 | 4,485 | 4,240 | 4,255 | -230 | -5.1% | 102,200 |
| 2018/03/06 | 4,890 | 4,965 | 4,480 | 4,485 | -125 | -2.7% | 134,300 |
| 2018/03/05 | 5,300 | 5,320 | 4,425 | 4,610 | -760 | -14.2% | 285,000 |
1751～
1800
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 | 120,100円 | +11.6% | +21.6% | 2.08% | 14.72倍 | 3.24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 | 80,000円 | +72.6% | -16.7% | 3.25% | 17.74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 | 55,000円 | +12.9% | +8.6% | 1.27% | 11.94倍 | 1.64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 | 89,500円 | +34.2% | +47.4% | 0.00% | 22.17倍 | 3.17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 | 73,900円 | +45.0% | +13.5% | 2.03% | 11.24倍 | 1.78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
