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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,190 | 1,190 | 1,159 | 1,159 | +19 | +1.7% | 600 |
| 2025/05/20 | 1,168 | 1,179 | 1,140 | 1,140 | -26 | -2.2% | 1,100 |
| 2025/05/19 | 1,208 | 1,208 | 1,162 | 1,166 | -39 | -3.2% | 800 |
| 2025/05/16 | 1,223 | 1,223 | 1,202 | 1,205 | -18 | -1.5% | 1,900 |
| 2025/05/15 | 1,225 | 1,226 | 1,223 | 1,223 | -2 | -0.2% | 1,100 |
| 2025/05/14 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2025/05/13 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2025/05/12 | 1,247 | 1,247 | 1,225 | 1,225 | -15 | -1.2% | 1,500 |
| 2025/05/09 | 1,247 | 1,247 | 1,227 | 1,240 | +16 | +1.3% | 600 |
| 2025/05/08 | 1,224 | 1,224 | 1,224 | 1,224 | -4 | -0.3% | 200 |
| 2025/05/07 | 1,229 | 1,230 | 1,228 | 1,228 | -1 | -0.1% | 300 |
| 2025/05/02 | 1,223 | 1,230 | 1,223 | 1,229 | +9 | +0.7% | 700 |
| 2025/05/01 | 1,222 | 1,224 | 1,220 | 1,220 | -32 | -2.6% | 300 |
| 2025/04/30 | 1,270 | 1,270 | 1,252 | 1,252 | -14 | -1.1% | 500 |
| 2025/04/28 | 1,228 | 1,299 | 1,226 | 1,266 | +45 | +3.7% | 17,100 |
| 2025/04/25 | 1,248 | 1,249 | 1,221 | 1,221 | -25 | -2% | 600 |
| 2025/04/24 | 1,251 | 1,251 | 1,219 | 1,246 | -5 | -0.4% | 1,000 |
| 2025/04/23 | 1,232 | 1,264 | 1,232 | 1,251 | +19 | +1.5% | 600 |
| 2025/04/22 | 1,232 | 1,232 | 1,232 | 1,232 | -11 | -0.9% | 100 |
| 2025/04/21 | 1,222 | 1,260 | 1,222 | 1,243 | +20 | +1.6% | 3,100 |
| 2025/04/18 | 1,205 | 1,228 | 1,205 | 1,223 | +24 | +2% | 700 |
| 2025/04/17 | 1,210 | 1,210 | 1,199 | 1,199 | -11 | -0.9% | 400 |
| 2025/04/16 | 1,215 | 1,215 | 1,209 | 1,210 | -5 | -0.4% | 2,000 |
| 2025/04/15 | 1,213 | 1,215 | 1,213 | 1,215 | +2 | +0.2% | 200 |
| 2025/04/14 | 1,210 | 1,243 | 1,210 | 1,213 | +13 | +1.1% | 1,300 |
| 2025/04/11 | 1,176 | 1,200 | 1,176 | 1,200 | +23 | +2% | 2,900 |
| 2025/04/10 | 1,182 | 1,191 | 1,155 | 1,177 | +55 | +4.9% | 4,200 |
| 2025/04/09 | 1,087 | 1,122 | 1,085 | 1,122 | +5 | +0.4% | 900 |
| 2025/04/08 | 1,062 | 1,117 | 1,062 | 1,117 | +150 | +15.5% | 5,200 |
| 2025/04/07 | 980 | 1,050 | 963 | 967 | -178 | -15.5% | 7,500 |
| 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 |
1～
50
件表示中 / 1766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 | 115,900円 | +11.6% | +21.6% | 2.16% | 14.21倍 | 3.13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 |
| オービーシステ | 242,200円 | +22.3% | +25.5% | 4.13% | 9.46倍 | 1.09倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ＳＹＳＨＤ | 53,900円 | +12.9% | +8.6% | 1.30% | 11.71倍 | 1.60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 |
| ポストプライ | 55,800円 | - | - | 0.00% | 25.98倍 | 5.68倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| テンダ | 83,700円 | +6.3% | -6.8% | 3.23% | 16.98倍 | 2.07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
