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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,293 | 1,294 | 1,280 | 1,280 | -10 | -0.8% | 700 |
| 2025/08/19 | 1,296 | 1,298 | 1,277 | 1,290 | -6 | -0.5% | 1,600 |
| 2025/08/18 | 1,300 | 1,302 | 1,296 | 1,296 | +6 | +0.5% | 700 |
| 2025/08/15 | 1,291 | 1,301 | 1,267 | 1,290 | +29 | +2.3% | 1,300 |
| 2025/08/14 | 1,307 | 1,307 | 1,260 | 1,261 | -39 | -3% | 1,700 |
| 2025/08/13 | 1,278 | 1,309 | 1,275 | 1,300 | +30 | +2.4% | 3,100 |
| 2025/08/12 | 1,290 | 1,310 | 1,270 | 1,270 | -11 | -0.9% | 9,600 |
| 2025/08/08 | 1,307 | 1,307 | 1,280 | 1,281 | -28 | -2.1% | 700 |
| 2025/08/07 | 1,275 | 1,309 | 1,273 | 1,309 | +37 | +2.9% | 3,700 |
| 2025/08/06 | 1,281 | 1,294 | 1,272 | 1,272 | -9 | -0.7% | 1,300 |
| 2025/08/05 | 1,258 | 1,282 | 1,258 | 1,281 | +24 | +1.9% | 1,200 |
| 2025/08/04 | 1,249 | 1,257 | 1,246 | 1,257 | -22 | -1.7% | 1,200 |
| 2025/08/01 | 1,250 | 1,279 | 1,250 | 1,279 | - | - | 400 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 1,237 | 1,280 | 1,237 | 1,280 | +13 | +1% | 1,000 |
| 2025/07/29 | 1,240 | 1,267 | 1,240 | 1,267 | +15 | +1.2% | 300 |
| 2025/07/28 | 1,273 | 1,303 | 1,252 | 1,252 | -51 | -3.9% | 800 |
| 2025/07/25 | 1,299 | 1,303 | 1,298 | 1,303 | +4 | +0.3% | 4,200 |
| 2025/07/24 | 1,265 | 1,299 | 1,265 | 1,299 | +34 | +2.7% | 2,200 |
| 2025/07/23 | 1,250 | 1,285 | 1,232 | 1,265 | +22 | +1.8% | 6,100 |
| 2025/07/22 | 1,230 | 1,250 | 1,230 | 1,243 | +13 | +1.1% | 800 |
| 2025/07/18 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 600 |
| 2025/07/17 | 1,201 | 1,230 | 1,201 | 1,230 | +25 | +2.1% | 700 |
| 2025/07/16 | 1,206 | 1,266 | 1,205 | 1,205 | -19 | -1.6% | 3,900 |
| 2025/07/15 | 1,222 | 1,229 | 1,222 | 1,224 | +4 | +0.3% | 1,100 |
| 2025/07/14 | 1,280 | 1,399 | 1,220 | 1,220 | -40 | -3.2% | 25,100 |
| 2025/07/11 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 400 |
| 2025/07/10 | 1,252 | 1,260 | 1,252 | 1,260 | +18 | +1.4% | 500 |
| 2025/07/09 | 1,226 | 1,242 | 1,226 | 1,242 | +14 | +1.1% | 300 |
| 2025/07/08 | 1,230 | 1,241 | 1,228 | 1,228 | +10 | +0.8% | 4,700 |
| 2025/07/07 | 1,204 | 1,218 | 1,200 | 1,218 | +10 | +0.8% | 1,200 |
| 2025/07/04 | 1,228 | 1,230 | 1,207 | 1,208 | -7 | -0.6% | 2,600 |
| 2025/07/03 | 1,237 | 1,237 | 1,215 | 1,215 | -21 | -1.7% | 4,800 |
| 2025/07/02 | 1,231 | 1,236 | 1,221 | 1,236 | +17 | +1.4% | 800 |
| 2025/07/01 | 1,197 | 1,219 | 1,191 | 1,219 | +22 | +1.8% | 1,900 |
| 2025/06/30 | 1,182 | 1,197 | 1,182 | 1,197 | +15 | +1.3% | 2,300 |
| 2025/06/27 | 1,225 | 1,225 | 1,182 | 1,182 | -32 | -2.6% | 6,600 |
| 2025/06/26 | 1,235 | 1,239 | 1,214 | 1,214 | -7 | -0.6% | 3,800 |
| 2025/06/25 | 1,243 | 1,243 | 1,221 | 1,221 | -42 | -3.3% | 1,900 |
| 2025/06/24 | 1,263 | 1,263 | 1,245 | 1,263 | +7 | +0.6% | 3,700 |
| 2025/06/23 | 1,301 | 1,310 | 1,245 | 1,256 | -44 | -3.4% | 10,300 |
| 2025/06/20 | 1,310 | 1,318 | 1,300 | 1,300 | -10 | -0.8% | 1,100 |
| 2025/06/19 | 1,304 | 1,314 | 1,301 | 1,310 | +3 | +0.2% | 2,200 |
| 2025/06/18 | 1,330 | 1,334 | 1,305 | 1,307 | -6 | -0.5% | 3,300 |
| 2025/06/17 | 1,430 | 1,430 | 1,302 | 1,313 | -97 | -6.9% | 23,100 |
| 2025/06/16 | 1,320 | 1,412 | 1,313 | 1,410 | +98 | +7.5% | 36,100 |
| 2025/06/13 | 1,310 | 1,312 | 1,289 | 1,312 | -8 | -0.6% | 2,400 |
| 2025/06/12 | 1,309 | 1,320 | 1,303 | 1,320 | +11 | +0.8% | 4,700 |
| 2025/06/11 | 1,262 | 1,309 | 1,262 | 1,309 | +32 | +2.5% | 3,200 |
| 2025/06/10 | 1,273 | 1,277 | 1,252 | 1,277 | +11 | +0.9% | 600 |
1～
50
件表示中 / 1829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 | 128,000円 | +11.6% | +21.6% | 1.95% | 15.69倍 | 3.45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 |
| エディア | 106,900円 | +10.9% | +43.5% | 0.94% | 25.22倍 | 4.60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 |
| ＴａｌｅｎｔＸ | 106,400円 | +25.9% | +10.9% | 0.00% | 27.62倍 | 13.30倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| シノプス | 99,500円 | +19.4% | +131.2% | 1.61% | 25.05倍 | 3.37倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| エキサイトＨＤ | 125,800円 | +21.0% | +58.2% | 2.50% | 19.13倍 | 1.75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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
