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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,084 | 1,084 | 1,054 | 1,075 | -9 | -0.8% | 800 |
| 2024/11/20 | 1,047 | 1,084 | 1,045 | 1,084 | +29 | +2.7% | 3,100 |
| 2024/11/19 | 1,052 | 1,073 | 1,052 | 1,055 | ±0 | ±0% | 600 |
| 2024/11/18 | 1,035 | 1,096 | 1,035 | 1,055 | +11 | +1.1% | 1,100 |
| 2024/11/15 | 1,056 | 1,062 | 1,044 | 1,044 | -12 | -1.1% | 900 |
| 2024/11/14 | 1,067 | 1,071 | 1,056 | 1,056 | -19 | -1.8% | 700 |
| 2024/11/13 | 1,048 | 1,075 | 1,048 | 1,075 | +10 | +0.9% | 1,500 |
| 2024/11/12 | 1,093 | 1,093 | 1,041 | 1,065 | -22 | -2% | 1,100 |
| 2024/11/11 | 1,034 | 1,114 | 1,025 | 1,087 | +53 | +5.1% | 1,800 |
| 2024/11/08 | 1,011 | 1,041 | 1,011 | 1,034 | +23 | +2.3% | 1,300 |
| 2024/11/07 | 1,006 | 1,011 | 965 | 1,011 | +5 | +0.5% | 7,400 |
| 2024/11/06 | 1,040 | 1,040 | 990 | 1,006 | -34 | -3.3% | 5,400 |
| 2024/11/05 | 1,065 | 1,065 | 1,040 | 1,040 | -25 | -2.3% | 1,400 |
| 2024/11/01 | 1,085 | 1,089 | 1,062 | 1,065 | -21 | -1.9% | 3,800 |
| 2024/10/31 | 1,105 | 1,105 | 1,083 | 1,086 | -19 | -1.7% | 900 |
| 2024/10/30 | 1,078 | 1,105 | 1,078 | 1,105 | +27 | +2.5% | 200 |
| 2024/10/29 | 1,080 | 1,080 | 1,078 | 1,078 | -2 | -0.2% | 1,500 |
| 2024/10/28 | 1,076 | 1,084 | 1,059 | 1,080 | +4 | +0.4% | 2,700 |
| 2024/10/25 | 1,069 | 1,081 | 1,061 | 1,076 | +7 | +0.7% | 1,600 |
| 2024/10/24 | 1,078 | 1,086 | 1,051 | 1,069 | -12 | -1.1% | 1,300 |
| 2024/10/23 | 1,076 | 1,081 | 1,076 | 1,081 | -2 | -0.2% | 1,100 |
| 2024/10/22 | 1,110 | 1,125 | 1,072 | 1,083 | -57 | -5% | 1,300 |
| 2024/10/21 | 1,139 | 1,140 | 1,114 | 1,140 | -5 | -0.4% | 500 |
| 2024/10/18 | 1,110 | 1,149 | 1,110 | 1,145 | +35 | +3.2% | 6,500 |
| 2024/10/17 | 1,108 | 1,149 | 1,080 | 1,110 | +10 | +0.9% | 2,600 |
| 2024/10/16 | 1,099 | 1,101 | 1,099 | 1,100 | +15 | +1.4% | 3,900 |
| 2024/10/15 | 1,084 | 1,085 | 1,070 | 1,085 | +3 | +0.3% | 3,500 |
| 2024/10/11 | 1,082 | 1,082 | 1,070 | 1,082 | +2 | +0.2% | 3,800 |
| 2024/10/10 | 1,034 | 1,083 | 1,031 | 1,080 | +50 | +4.9% | 7,100 |
| 2024/10/09 | 980 | 1,040 | 952 | 1,030 | +41 | +4.1% | 30,100 |
| 2024/10/08 | 999 | 1,019 | 968 | 989 | -10 | -1% | 31,100 |
| 2024/10/07 | 1,043 | 1,091 | 999 | 999 | -46 | -4.4% | 15,000 |
| 2024/10/04 | 1,050 | 1,061 | 1,043 | 1,045 | -5 | -0.5% | 12,100 |
| 2024/10/03 | 1,069 | 1,069 | 1,050 | 1,050 | ±0 | ±0% | 1,400 |
| 2024/10/02 | 1,060 | 1,068 | 1,049 | 1,050 | -10 | -0.9% | 4,200 |
| 2024/10/01 | 1,049 | 1,154 | 1,044 | 1,060 | +21 | +2% | 12,400 |
| 2024/09/30 | 1,084 | 1,114 | 1,038 | 1,039 | -31 | -2.9% | 1,800 |
| 2024/09/27 | 1,116 | 1,116 | 1,070 | 1,070 | -50 | -4.5% | 3,800 |
| 2024/09/26 | 1,149 | 1,185 | 1,120 | 1,120 | -11 | -1% | 11,900 |
| 2024/09/25 | 1,121 | 1,136 | 1,121 | 1,131 | +4 | +0.4% | 1,500 |
| 2024/09/24 | 1,095 | 1,127 | 1,094 | 1,127 | +32 | +2.9% | 5,900 |
| 2024/09/20 | 1,079 | 1,100 | 1,079 | 1,095 | +16 | +1.5% | 6,100 |
| 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 |
1～
50
件表示中 / 1648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 | 107,500円 | +9.7% | +16.4% | 1.95% | 14.17倍 | 3.26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 |
| Ｇｌｏｂｅｅ | 104,500円 | +28.1% | +25.0% | 0.00% | 19.61倍 | 8.60倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| Ｓａｐｅｅｔ | 344,500円 | +45.7% | - | 0.00% | 79.80倍 | 31.54倍 |
|
- |
| ＤＬＥ | 12,300円 | +30.2% | - | 0.00% | - | 2.21倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| ユミルリンク | 134,000円 | - | - | 3.96% | 12.23倍 | 1.98倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
市場注目の銘柄
チャート関連のコラム
