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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,167 | 1,167 | 1,110 | 1,145 | -22 | -1.9% | 6,600 |
| 2025/04/03 | 1,155 | 1,167 | 1,095 | 1,167 | +2 | +0.2% | 14,600 |
| 2025/04/02 | 1,201 | 1,201 | 1,165 | 1,165 | -36 | -3% | 1,000 |
| 2025/04/01 | 1,185 | 1,205 | 1,153 | 1,201 | +46 | +4% | 2,900 |
| 2025/03/31 | 1,157 | 1,190 | 1,155 | 1,155 | -21 | -1.8% | 1,800 |
| 2025/03/28 | 1,191 | 1,195 | 1,156 | 1,176 | -34 | -2.8% | 3,700 |
| 2025/03/27 | 1,232 | 1,232 | 1,210 | 1,210 | -41 | -3.3% | 2,700 |
| 2025/03/26 | 1,205 | 1,251 | 1,200 | 1,251 | +50 | +4.2% | 5,800 |
| 2025/03/25 | 1,235 | 1,250 | 1,200 | 1,201 | -50 | -4% | 3,800 |
| 2025/03/24 | 1,251 | 1,264 | 1,233 | 1,251 | ±0 | ±0% | 2,200 |
| 2025/03/21 | 1,287 | 1,287 | 1,250 | 1,251 | -25 | -2% | 3,700 |
| 2025/03/19 | 1,217 | 1,288 | 1,211 | 1,276 | +36 | +2.9% | 8,200 |
| 2025/03/18 | 1,338 | 1,338 | 1,200 | 1,240 | -60 | -4.6% | 35,200 |
| 2025/03/17 | 1,287 | 1,350 | 1,286 | 1,300 | +38 | +3% | 27,100 |
| 2025/03/14 | 1,267 | 1,267 | 1,260 | 1,262 | -6 | -0.5% | 4,400 |
| 2025/03/13 | 1,281 | 1,281 | 1,254 | 1,268 | -12 | -0.9% | 2,800 |
| 2025/03/12 | 1,250 | 1,280 | 1,250 | 1,280 | +38 | +3.1% | 6,200 |
| 2025/03/11 | 1,210 | 1,250 | 1,210 | 1,242 | +24 | +2% | 4,400 |
| 2025/03/10 | 1,199 | 1,229 | 1,199 | 1,218 | +22 | +1.8% | 12,900 |
| 2025/03/07 | 1,196 | 1,196 | 1,194 | 1,196 | -4 | -0.3% | 1,300 |
| 2025/03/06 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 1,200 |
| 2025/03/05 | 1,197 | 1,200 | 1,191 | 1,200 | +9 | +0.8% | 12,200 |
| 2025/03/04 | 1,200 | 1,200 | 1,152 | 1,191 | -9 | -0.8% | 13,300 |
| 2025/03/03 | 1,198 | 1,202 | 1,198 | 1,200 | +3 | +0.3% | 500 |
| 2025/02/28 | 1,184 | 1,197 | 1,184 | 1,197 | -2 | -0.2% | 400 |
| 2025/02/27 | 1,180 | 1,199 | 1,179 | 1,199 | +9 | +0.8% | 1,100 |
| 2025/02/26 | 1,202 | 1,220 | 1,172 | 1,190 | -5 | -0.4% | 4,500 |
| 2025/02/25 | 1,190 | 1,206 | 1,190 | 1,195 | +6 | +0.5% | 7,200 |
| 2025/02/21 | 1,173 | 1,190 | 1,171 | 1,189 | -2 | -0.2% | 2,800 |
| 2025/02/20 | 1,181 | 1,196 | 1,181 | 1,191 | -5 | -0.4% | 1,200 |
| 2025/02/19 | 1,194 | 1,196 | 1,191 | 1,196 | +2 | +0.2% | 400 |
| 2025/02/18 | 1,170 | 1,194 | 1,166 | 1,194 | +24 | +2.1% | 3,300 |
| 2025/02/17 | 1,194 | 1,194 | 1,170 | 1,170 | -24 | -2% | 300 |
| 2025/02/14 | 1,192 | 1,194 | 1,181 | 1,194 | +1 | +0.1% | 2,300 |
| 2025/02/13 | 1,170 | 1,195 | 1,170 | 1,193 | +26 | +2.2% | 2,500 |
| 2025/02/12 | 1,150 | 1,171 | 1,150 | 1,167 | +16 | +1.4% | 2,400 |
| 2025/02/10 | 1,170 | 1,179 | 1,144 | 1,151 | +5 | +0.4% | 6,300 |
| 2025/02/07 | 1,134 | 1,155 | 1,109 | 1,146 | -9 | -0.8% | 3,400 |
| 2025/02/06 | 1,155 | 1,155 | 1,155 | 1,155 | +10 | +0.9% | 300 |
| 2025/02/05 | 1,140 | 1,152 | 1,140 | 1,145 | +20 | +1.8% | 900 |
| 2025/02/04 | 1,118 | 1,129 | 1,099 | 1,125 | +7 | +0.6% | 2,000 |
| 2025/02/03 | 1,101 | 1,118 | 1,056 | 1,118 | -7 | -0.6% | 4,100 |
| 2025/01/31 | 1,126 | 1,138 | 1,125 | 1,125 | -31 | -2.7% | 2,300 |
| 2025/01/30 | 1,143 | 1,166 | 1,141 | 1,156 | -8 | -0.7% | 1,400 |
| 2025/01/29 | 1,155 | 1,165 | 1,136 | 1,164 | -21 | -1.8% | 3,100 |
| 2025/01/28 | 1,167 | 1,186 | 1,167 | 1,185 | +19 | +1.6% | 1,500 |
| 2025/01/27 | 1,146 | 1,166 | 1,146 | 1,166 | +20 | +1.7% | 1,400 |
| 2025/01/24 | 1,142 | 1,146 | 1,138 | 1,146 | -1 | -0.1% | 2,200 |
| 2025/01/23 | 1,147 | 1,156 | 1,143 | 1,147 | ±0 | ±0% | 800 |
| 2025/01/22 | 1,150 | 1,150 | 1,147 | 1,147 | -5 | -0.4% | 500 |
1～
50
件表示中 / 1736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 | 114,500円 | +11.6% | +21.6% | 2.18% | 14.03倍 | 3.09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 |
| Ｓ＆Ｊ | 100,600円 | +25.0% | +26.3% | 0.00% | 20.79倍 | 2.97倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| エキサイトＨＤ | 116,500円 | +16.7% | -48.5% | 2.58% | 40.41倍 | 1.64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 |
| メディ工房 | 49,500円 | +8.7% | - | 0.00% | - | 4.77倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| テンダ | 84,100円 | +15.9% | +28.0% | 3.21% | 13.93倍 | 2.08倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
市場注目の銘柄
チャート関連のコラム
