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 |
|---|---|---|---|---|---|---|---|
| 2023/11/29 | 1,466 | 1,470 | 1,428 | 1,462 | +4 | +0.3% | 2,900 |
| 2023/11/28 | 1,450 | 1,459 | 1,441 | 1,458 | +8 | +0.6% | 1,800 |
| 2023/11/27 | 1,454 | 1,464 | 1,450 | 1,450 | -4 | -0.3% | 2,300 |
| 2023/11/24 | 1,441 | 1,484 | 1,440 | 1,454 | -13 | -0.9% | 3,500 |
| 2023/11/22 | 1,462 | 1,480 | 1,462 | 1,467 | +5 | +0.3% | 3,400 |
| 2023/11/21 | 1,450 | 1,474 | 1,450 | 1,462 | +16 | +1.1% | 3,200 |
| 2023/11/20 | 1,459 | 1,460 | 1,446 | 1,446 | -1 | -0.1% | 1,300 |
| 2023/11/17 | 1,437 | 1,475 | 1,436 | 1,447 | +22 | +1.5% | 3,700 |
| 2023/11/16 | 1,444 | 1,444 | 1,422 | 1,425 | +5 | +0.4% | 700 |
| 2023/11/15 | 1,432 | 1,443 | 1,405 | 1,420 | -4 | -0.3% | 4,000 |
| 2023/11/14 | 1,445 | 1,445 | 1,424 | 1,424 | -5 | -0.3% | 1,900 |
| 2023/11/13 | 1,430 | 1,433 | 1,403 | 1,429 | +2 | +0.1% | 2,000 |
| 2023/11/10 | 1,431 | 1,431 | 1,401 | 1,427 | -3 | -0.2% | 1,500 |
| 2023/11/09 | 1,416 | 1,430 | 1,410 | 1,430 | +14 | +1% | 3,000 |
| 2023/11/08 | 1,399 | 1,416 | 1,395 | 1,416 | +17 | +1.2% | 2,500 |
| 2023/11/07 | 1,423 | 1,426 | 1,398 | 1,399 | -36 | -2.5% | 4,500 |
| 2023/11/06 | 1,450 | 1,470 | 1,433 | 1,435 | -17 | -1.2% | 5,100 |
| 2023/11/02 | 1,435 | 1,455 | 1,428 | 1,452 | +26 | +1.8% | 5,100 |
| 2023/11/01 | 1,402 | 1,433 | 1,402 | 1,426 | +6 | +0.4% | 4,600 |
| 2023/10/31 | 1,390 | 1,430 | 1,390 | 1,420 | +30 | +2.2% | 8,000 |
| 2023/10/30 | 1,361 | 1,394 | 1,350 | 1,390 | +10 | +0.7% | 9,900 |
| 2023/10/27 | 1,387 | 1,390 | 1,370 | 1,380 | +7 | +0.5% | 6,600 |
| 2023/10/26 | 1,366 | 1,375 | 1,366 | 1,373 | -11 | -0.8% | 800 |
| 2023/10/25 | 1,389 | 1,397 | 1,380 | 1,384 | -5 | -0.4% | 3,200 |
| 2023/10/24 | 1,400 | 1,410 | 1,367 | 1,389 | -11 | -0.8% | 5,300 |
| 2023/10/23 | 1,400 | 1,409 | 1,390 | 1,400 | ±0 | ±0% | 3,700 |
| 2023/10/20 | 1,398 | 1,408 | 1,393 | 1,400 | +2 | +0.1% | 3,800 |
| 2023/10/19 | 1,400 | 1,418 | 1,398 | 1,398 | -9 | -0.6% | 4,300 |
| 2023/10/18 | 1,400 | 1,415 | 1,400 | 1,407 | +7 | +0.5% | 2,000 |
| 2023/10/17 | 1,394 | 1,405 | 1,388 | 1,400 | +6 | +0.4% | 6,500 |
| 2023/10/16 | 1,412 | 1,412 | 1,391 | 1,394 | -11 | -0.8% | 4,000 |
| 2023/10/13 | 1,400 | 1,423 | 1,380 | 1,405 | +5 | +0.4% | 8,900 |
| 2023/10/12 | 1,400 | 1,406 | 1,380 | 1,400 | +10 | +0.7% | 6,300 |
| 2023/10/11 | 1,404 | 1,404 | 1,378 | 1,390 | -3 | -0.2% | 5,700 |
| 2023/10/10 | 1,324 | 1,402 | 1,324 | 1,393 | +68 | +5.1% | 14,700 |
| 2023/10/06 | 1,312 | 1,347 | 1,312 | 1,325 | +13 | +1% | 2,800 |
| 2023/10/05 | 1,275 | 1,330 | 1,275 | 1,312 | +42 | +3.3% | 4,600 |
| 2023/10/04 | 1,290 | 1,309 | 1,270 | 1,270 | -52 | -3.9% | 16,300 |
| 2023/10/03 | 1,368 | 1,368 | 1,298 | 1,322 | -32 | -2.4% | 10,900 |
| 2023/10/02 | 1,380 | 1,380 | 1,340 | 1,354 | -15 | -1.1% | 7,700 |
| 2023/09/29 | 1,355 | 1,382 | 1,320 | 1,369 | +14 | +1% | 9,900 |
| 2023/09/28 | 1,397 | 1,397 | 1,332 | 1,355 | -33 | -2.4% | 6,900 |
| 2023/09/27 | 1,380 | 1,388 | 1,376 | 1,388 | ±0 | ±0% | 3,600 |
| 2023/09/26 | 1,404 | 1,404 | 1,374 | 1,388 | +9 | +0.7% | 5,600 |
| 2023/09/25 | 1,390 | 1,398 | 1,369 | 1,379 | -11 | -0.8% | 6,100 |
| 2023/09/22 | 1,354 | 1,395 | 1,353 | 1,390 | +14 | +1% | 7,100 |
| 2023/09/21 | 1,348 | 1,390 | 1,340 | 1,376 | +39 | +2.9% | 10,800 |
| 2023/09/20 | 1,366 | 1,408 | 1,320 | 1,337 | -41 | -3% | 21,900 |
| 2023/09/19 | 1,416 | 1,416 | 1,367 | 1,378 | -38 | -2.7% | 34,200 |
| 2023/09/15 | 1,407 | 1,470 | 1,358 | 1,416 | -189 | -11.8% | 113,400 |
401～
450
件表示中 / 1808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 |
| テックファーム | 82,000円 | +28.2% | +168.2% | 0.61% | 13.83倍 | 2.38倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| エキサイトＨＤ | 126,600円 | +21.0% | +58.2% | 2.49% | 19.25倍 | 1.76倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| データアプリ | 80,200円 | +72.6% | -16.7% | 3.24% | 17.79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 |
| チエル | 75,400円 | +45.0% | +13.5% | 1.99% | 11.47倍 | 1.82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
