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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,357 | 1,357 | 1,336 | 1,342 | -17 | -1.3% | 1,500 |
| 2024/04/24 | 1,342 | 1,359 | 1,335 | 1,359 | +16 | +1.2% | 2,400 |
| 2024/04/23 | 1,346 | 1,346 | 1,343 | 1,343 | +14 | +1.1% | 300 |
| 2024/04/22 | 1,332 | 1,341 | 1,324 | 1,329 | -15 | -1.1% | 1,500 |
| 2024/04/19 | 1,348 | 1,348 | 1,332 | 1,344 | -6 | -0.4% | 3,800 |
| 2024/04/18 | 1,338 | 1,351 | 1,331 | 1,350 | +12 | +0.9% | 3,300 |
| 2024/04/17 | 1,349 | 1,349 | 1,331 | 1,338 | -8 | -0.6% | 1,900 |
| 2024/04/16 | 1,340 | 1,346 | 1,336 | 1,346 | ±0 | ±0% | 1,700 |
| 2024/04/15 | 1,345 | 1,346 | 1,332 | 1,346 | ±0 | ±0% | 1,300 |
| 2024/04/12 | 1,353 | 1,353 | 1,332 | 1,346 | +5 | +0.4% | 3,100 |
| 2024/04/11 | 1,346 | 1,350 | 1,340 | 1,341 | -5 | -0.4% | 2,300 |
| 2024/04/10 | 1,336 | 1,349 | 1,335 | 1,346 | +11 | +0.8% | 2,200 |
| 2024/04/09 | 1,338 | 1,342 | 1,335 | 1,335 | -3 | -0.2% | 1,700 |
| 2024/04/08 | 1,342 | 1,352 | 1,333 | 1,338 | -17 | -1.3% | 6,300 |
| 2024/04/05 | 1,339 | 1,355 | 1,339 | 1,355 | +13 | +1% | 1,000 |
| 2024/04/04 | 1,360 | 1,360 | 1,339 | 1,342 | -8 | -0.6% | 1,400 |
| 2024/04/03 | 1,340 | 1,350 | 1,331 | 1,350 | +5 | +0.4% | 3,600 |
| 2024/04/02 | 1,360 | 1,360 | 1,345 | 1,345 | -9 | -0.7% | 2,700 |
| 2024/04/01 | 1,350 | 1,358 | 1,341 | 1,354 | -1 | -0.1% | 4,100 |
| 2024/03/29 | 1,363 | 1,363 | 1,342 | 1,355 | +5 | +0.4% | 3,900 |
| 2024/03/28 | 1,335 | 1,360 | 1,335 | 1,350 | +7 | +0.5% | 3,700 |
| 2024/03/27 | 1,342 | 1,361 | 1,340 | 1,343 | -1 | -0.1% | 5,600 |
| 2024/03/26 | 1,347 | 1,348 | 1,338 | 1,344 | -16 | -1.2% | 3,900 |
| 2024/03/25 | 1,373 | 1,373 | 1,330 | 1,360 | -13 | -0.9% | 8,900 |
| 2024/03/22 | 1,339 | 1,375 | 1,335 | 1,373 | +4 | +0.3% | 18,900 |
| 2024/03/21 | 1,412 | 1,430 | 1,319 | 1,369 | -38 | -2.7% | 32,800 |
| 2024/03/19 | 1,514 | 1,514 | 1,400 | 1,407 | -108 | -7.1% | 109,600 |
| 2024/03/18 | 1,520 | 1,528 | 1,442 | 1,515 | +105 | +7.4% | 88,200 |
| 2024/03/15 | 1,335 | 1,412 | 1,308 | 1,410 | +66 | +4.9% | 22,400 |
| 2024/03/14 | 1,287 | 1,344 | 1,283 | 1,344 | +54 | +4.2% | 4,200 |
| 2024/03/13 | 1,295 | 1,307 | 1,253 | 1,290 | ±0 | ±0% | 4,100 |
| 2024/03/12 | 1,251 | 1,290 | 1,228 | 1,290 | +29 | +2.3% | 7,700 |
| 2024/03/11 | 1,300 | 1,300 | 1,254 | 1,261 | -39 | -3% | 6,200 |
| 2024/03/08 | 1,311 | 1,350 | 1,300 | 1,300 | -9 | -0.7% | 8,100 |
| 2024/03/07 | 1,307 | 1,330 | 1,307 | 1,309 | -21 | -1.6% | 2,800 |
| 2024/03/06 | 1,288 | 1,331 | 1,288 | 1,330 | +30 | +2.3% | 2,900 |
| 2024/03/05 | 1,352 | 1,352 | 1,296 | 1,300 | -65 | -4.8% | 15,500 |
| 2024/03/04 | 1,371 | 1,375 | 1,335 | 1,365 | -10 | -0.7% | 9,200 |
| 2024/03/01 | 1,372 | 1,396 | 1,363 | 1,375 | -11 | -0.8% | 11,200 |
| 2024/02/29 | 1,406 | 1,406 | 1,386 | 1,386 | ±0 | ±0% | 1,600 |
| 2024/02/28 | 1,406 | 1,406 | 1,381 | 1,386 | -16 | -1.1% | 3,900 |
| 2024/02/27 | 1,398 | 1,405 | 1,391 | 1,402 | +4 | +0.3% | 3,900 |
| 2024/02/26 | 1,403 | 1,414 | 1,371 | 1,398 | -7 | -0.5% | 8,400 |
| 2024/02/22 | 1,403 | 1,414 | 1,381 | 1,405 | -14 | -1% | 3,200 |
| 2024/02/21 | 1,411 | 1,419 | 1,400 | 1,419 | +8 | +0.6% | 18,800 |
| 2024/02/20 | 1,405 | 1,416 | 1,405 | 1,411 | +10 | +0.7% | 1,800 |
| 2024/02/19 | 1,400 | 1,424 | 1,386 | 1,401 | +1 | +0.1% | 5,300 |
| 2024/02/16 | 1,393 | 1,400 | 1,369 | 1,400 | +6 | +0.4% | 4,700 |
| 2024/02/15 | 1,370 | 1,395 | 1,301 | 1,394 | +34 | +2.5% | 7,200 |
| 2024/02/14 | 1,358 | 1,361 | 1,331 | 1,360 | -20 | -1.4% | 7,400 |
301～
350
件表示中 / 1807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 |
| ＳＥ Ｈ＆Ｉ | 35,400円 | +2.2% | +11.1% | 0.99% | 9.50倍 | 0.63倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ｒａｋｕｍｏ | 103,800円 | +11.7% | +5.6% | 0.87% | 23.32倍 | 3.71倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| データアプリ | 80,500円 | +72.6% | -16.7% | 3.23% | 17.85倍 | 1.05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 |
| エディア | 95,700円 | +10.9% | +43.5% | 1.04% | 22.85倍 | 4.17倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
市場注目の銘柄
チャート関連のコラム
