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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,234 | 1,255 | 1,205 | 1,215 | +35 | +3% | 12,400 |
| 2023/01/24 | 1,218 | 1,278 | 1,153 | 1,180 | -42 | -3.4% | 37,300 |
| 2023/01/23 | 1,195 | 1,223 | 1,181 | 1,222 | +51 | +4.4% | 25,000 |
| 2023/01/20 | 1,160 | 1,177 | 1,140 | 1,171 | +11 | +0.9% | 7,800 |
| 2023/01/19 | 1,118 | 1,160 | 1,110 | 1,160 | +25 | +2.2% | 22,300 |
| 2023/01/18 | 1,093 | 1,135 | 1,093 | 1,135 | +41 | +3.7% | 16,800 |
| 2023/01/17 | 1,075 | 1,094 | 1,066 | 1,094 | +20 | +1.9% | 5,000 |
| 2023/01/16 | 1,090 | 1,096 | 1,036 | 1,074 | -19 | -1.7% | 10,600 |
| 2023/01/13 | 1,096 | 1,096 | 1,080 | 1,093 | +5 | +0.5% | 4,000 |
| 2023/01/12 | 1,093 | 1,095 | 1,084 | 1,088 | ±0 | ±0% | 2,800 |
| 2023/01/11 | 1,068 | 1,094 | 1,067 | 1,088 | +21 | +2% | 5,400 |
| 2023/01/10 | 1,038 | 1,098 | 1,033 | 1,067 | +49 | +4.8% | 4,500 |
| 2023/01/06 | 1,019 | 1,035 | 1,009 | 1,018 | -17 | -1.6% | 2,100 |
| 2023/01/05 | 997 | 1,058 | 996 | 1,035 | +40 | +4% | 13,800 |
| 2023/01/04 | 1,002 | 1,008 | 990 | 995 | -6 | -0.6% | 5,100 |
| 2022/12/30 | 1,008 | 1,010 | 983 | 1,001 | +24 | +2.5% | 3,800 |
| 2022/12/29 | 1,000 | 1,020 | 977 | 977 | -23 | -2.3% | 4,000 |
| 2022/12/28 | 1,000 | 1,020 | 980 | 1,000 | -7 | -0.7% | 5,800 |
| 2022/12/27 | 978 | 1,009 | 975 | 1,007 | +17 | +1.7% | 5,800 |
| 2022/12/26 | 1,010 | 1,010 | 972 | 990 | -22 | -2.2% | 4,100 |
| 2022/12/23 | 1,004 | 1,024 | 1,003 | 1,012 | +4 | +0.4% | 4,000 |
| 2022/12/22 | 1,025 | 1,025 | 1,008 | 1,008 | -17 | -1.7% | 2,200 |
| 2022/12/21 | 1,040 | 1,040 | 1,002 | 1,025 | +40 | +4.1% | 18,200 |
| 2022/12/20 | 1,020 | 1,020 | 940 | 985 | -38 | -3.7% | 18,400 |
| 2022/12/19 | 1,011 | 1,023 | 1,002 | 1,023 | -3 | -0.3% | 6,200 |
| 2022/12/16 | 1,070 | 1,070 | 981 | 1,026 | -84 | -7.6% | 41,300 |
| 2022/12/15 | 1,100 | 1,133 | 1,083 | 1,110 | +11 | +1% | 24,300 |
| 2022/12/14 | 1,080 | 1,099 | 1,080 | 1,099 | +47 | +4.5% | 7,500 |
| 2022/12/13 | 1,053 | 1,080 | 1,050 | 1,052 | +10 | +1% | 3,300 |
| 2022/12/12 | 1,067 | 1,081 | 1,021 | 1,042 | -33 | -3.1% | 4,900 |
| 2022/12/09 | 1,118 | 1,122 | 1,075 | 1,075 | -13 | -1.2% | 2,600 |
| 2022/12/08 | 1,065 | 1,088 | 1,050 | 1,088 | +23 | +2.2% | 3,500 |
| 2022/12/07 | 1,112 | 1,112 | 1,037 | 1,065 | -47 | -4.2% | 6,100 |
| 2022/12/06 | 1,119 | 1,119 | 1,095 | 1,112 | -21 | -1.9% | 5,200 |
| 2022/12/05 | 1,119 | 1,195 | 1,096 | 1,133 | +48 | +4.4% | 23,700 |
| 2022/12/02 | 1,026 | 1,095 | 1,023 | 1,085 | +47 | +4.5% | 26,700 |
| 2022/12/01 | 997 | 1,041 | 996 | 1,038 | +53 | +5.4% | 11,900 |
| 2022/11/30 | 969 | 990 | 961 | 985 | +16 | +1.7% | 5,600 |
| 2022/11/29 | 989 | 989 | 959 | 969 | -14 | -1.4% | 1,800 |
| 2022/11/28 | 996 | 996 | 981 | 983 | +2 | +0.2% | 2,400 |
| 2022/11/25 | 970 | 984 | 970 | 981 | +11 | +1.1% | 2,000 |
| 2022/11/24 | 966 | 971 | 964 | 970 | -1 | -0.1% | 3,600 |
| 2022/11/22 | 974 | 986 | 963 | 971 | -14 | -1.4% | 3,400 |
| 2022/11/21 | 988 | 998 | 979 | 985 | +27 | +2.8% | 4,300 |
| 2022/11/18 | 934 | 959 | 921 | 958 | +24 | +2.6% | 5,500 |
| 2022/11/17 | 903 | 934 | 903 | 934 | +22 | +2.4% | 3,500 |
| 2022/11/16 | 928 | 943 | 905 | 912 | -1 | -0.1% | 4,800 |
| 2022/11/15 | 938 | 953 | 902 | 913 | -40 | -4.2% | 11,900 |
| 2022/11/14 | 966 | 978 | 917 | 953 | -13 | -1.3% | 5,800 |
| 2022/11/11 | 1,021 | 1,021 | 966 | 966 | -53 | -5.2% | 7,200 |
451～
500
件表示中 / 1649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 | 107,400円 | +9.7% | +16.4% | 1.96% | 14.16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 |
| コマースワン | 73,600円 | +7.3% | -2.7% | 2.72% | 11.61倍 | 1.95倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| ＤＬＥ | 12,400円 | +30.2% | - | 0.00% | - | 2.23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 |
| シノプス | 83,900円 | +22.7% | +26.4% | 1.79% | 21.96倍 | 3.05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 |
| Ｇｌｏｂｅｅ | 103,100円 | +28.1% | +25.0% | 0.00% | 19.35倍 | 8.48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 |
市場注目の銘柄
チャート関連のコラム
