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 |
|---|---|---|---|---|---|---|---|
| 2024/09/19 | 1,047 | 1,088 | 1,045 | 1,079 | +29 | +2.8% | 4,700 |
| 2024/09/18 | 1,060 | 1,060 | 1,028 | 1,050 | -100 | -8.7% | 19,000 |
| 2024/09/17 | 1,116 | 1,160 | 1,091 | 1,150 | +59 | +5.4% | 10,400 |
| 2024/09/13 | 1,028 | 1,110 | 1,028 | 1,091 | +45 | +4.3% | 4,500 |
| 2024/09/12 | 1,021 | 1,046 | 1,021 | 1,046 | +20 | +1.9% | 1,100 |
| 2024/09/11 | 1,012 | 1,045 | 1,010 | 1,026 | +26 | +2.6% | 2,600 |
| 2024/09/10 | 1,039 | 1,039 | 1,000 | 1,000 | -19 | -1.9% | 1,300 |
| 2024/09/09 | 1,011 | 1,033 | 1,011 | 1,019 | -46 | -4.3% | 9,800 |
| 2024/09/06 | 1,078 | 1,078 | 1,050 | 1,065 | -13 | -1.2% | 300 |
| 2024/09/05 | 1,070 | 1,094 | 1,070 | 1,078 | +3 | +0.3% | 2,700 |
| 2024/09/04 | 1,068 | 1,080 | 1,050 | 1,075 | -20 | -1.8% | 2,900 |
| 2024/09/03 | 1,106 | 1,121 | 1,080 | 1,095 | -11 | -1% | 1,900 |
| 2024/09/02 | 1,120 | 1,120 | 1,106 | 1,106 | -14 | -1.3% | 1,200 |
| 2024/08/30 | 1,140 | 1,140 | 1,110 | 1,120 | +6 | +0.5% | 800 |
| 2024/08/29 | 1,139 | 1,139 | 1,112 | 1,114 | -32 | -2.8% | 400 |
| 2024/08/28 | 1,148 | 1,148 | 1,117 | 1,146 | -2 | -0.2% | 3,500 |
| 2024/08/27 | 1,114 | 1,148 | 1,114 | 1,148 | +34 | +3.1% | 5,200 |
| 2024/08/26 | 1,100 | 1,114 | 1,100 | 1,114 | +19 | +1.7% | 1,100 |
| 2024/08/23 | 1,099 | 1,099 | 1,057 | 1,095 | +4 | +0.4% | 2,700 |
| 2024/08/22 | 1,080 | 1,097 | 1,052 | 1,091 | +11 | +1% | 5,900 |
| 2024/08/21 | 1,017 | 1,080 | 1,017 | 1,080 | +39 | +3.7% | 3,000 |
| 2024/08/20 | 1,067 | 1,085 | 1,041 | 1,041 | -24 | -2.3% | 1,700 |
| 2024/08/19 | 1,070 | 1,094 | 1,065 | 1,065 | -10 | -0.9% | 1,600 |
| 2024/08/16 | 1,065 | 1,076 | 1,040 | 1,075 | +10 | +0.9% | 4,700 |
| 2024/08/15 | 1,034 | 1,065 | 1,034 | 1,065 | +32 | +3.1% | 2,300 |
| 2024/08/14 | 1,014 | 1,053 | 1,001 | 1,033 | -11 | -1.1% | 6,500 |
| 2024/08/13 | 1,019 | 1,048 | 990 | 1,044 | +36 | +3.6% | 6,100 |
| 2024/08/09 | 1,024 | 1,080 | 995 | 1,008 | -1 | -0.1% | 4,600 |
| 2024/08/08 | 919 | 1,036 | 904 | 1,009 | +45 | +4.7% | 28,300 |
| 2024/08/07 | 843 | 968 | 783 | 964 | +106 | +12.4% | 32,200 |
| 2024/08/06 | 858 | 858 | 828 | 858 | +150 | +21.2% | 14,700 |
| 2024/08/05 | 978 | 986 | 708 | 708 | -300 | -29.8% | 45,300 |
| 2024/08/02 | 1,086 | 1,090 | 990 | 1,008 | -82 | -7.5% | 18,700 |
| 2024/08/01 | 1,100 | 1,100 | 1,080 | 1,090 | -24 | -2.2% | 4,600 |
| 2024/07/31 | 1,099 | 1,121 | 1,098 | 1,114 | +13 | +1.2% | 1,700 |
| 2024/07/30 | 1,100 | 1,118 | 1,100 | 1,101 | +1 | +0.1% | 2,300 |
| 2024/07/29 | 1,137 | 1,137 | 1,080 | 1,100 | -24 | -2.1% | 10,800 |
| 2024/07/26 | 1,148 | 1,148 | 1,120 | 1,124 | -24 | -2.1% | 5,100 |
| 2024/07/25 | 1,113 | 1,148 | 1,113 | 1,148 | -25 | -2.1% | 13,100 |
| 2024/07/24 | 1,175 | 1,185 | 1,160 | 1,173 | -2 | -0.2% | 8,000 |
| 2024/07/23 | 1,191 | 1,191 | 1,175 | 1,175 | -14 | -1.2% | 1,500 |
| 2024/07/22 | 1,180 | 1,189 | 1,175 | 1,189 | +4 | +0.3% | 900 |
| 2024/07/19 | 1,193 | 1,199 | 1,185 | 1,185 | -19 | -1.6% | 2,300 |
| 2024/07/18 | 1,203 | 1,205 | 1,187 | 1,204 | ±0 | ±0% | 3,000 |
| 2024/07/17 | 1,190 | 1,204 | 1,186 | 1,204 | +16 | +1.3% | 1,300 |
| 2024/07/16 | 1,191 | 1,198 | 1,185 | 1,188 | -1 | -0.1% | 2,200 |
| 2024/07/12 | 1,197 | 1,202 | 1,189 | 1,189 | -12 | -1% | 2,200 |
| 2024/07/11 | 1,194 | 1,202 | 1,189 | 1,201 | ±0 | ±0% | 2,100 |
| 2024/07/10 | 1,201 | 1,206 | 1,189 | 1,201 | ±0 | ±0% | 6,600 |
| 2024/07/09 | 1,201 | 1,211 | 1,200 | 1,201 | -9 | -0.7% | 2,100 |
201～
250
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 | 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 |
| 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 | 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 | 89,200円 | +34.2% | +47.4% | 0.00% | 22.09倍 | 3.16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 | 74,700円 | +45.0% | +13.5% | 2.01% | 11.37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
