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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,001 | 1,019 | 999 | 1,019 | +18 | +1.8% | 3,700 |
| 2022/11/09 | 996 | 1,013 | 996 | 1,001 | +1 | +0.1% | 4,100 |
| 2022/11/08 | 1,013 | 1,015 | 945 | 1,000 | -11 | -1.1% | 9,000 |
| 2022/11/07 | 1,026 | 1,038 | 1,011 | 1,011 | -15 | -1.5% | 1,600 |
| 2022/11/04 | 1,035 | 1,035 | 1,022 | 1,026 | -24 | -2.3% | 3,200 |
| 2022/11/02 | 1,011 | 1,050 | 1,002 | 1,050 | +30 | +2.9% | 22,300 |
| 2022/11/01 | 1,033 | 1,049 | 1,020 | 1,020 | -13 | -1.3% | 3,400 |
| 2022/10/31 | 1,034 | 1,045 | 1,033 | 1,033 | -9 | -0.9% | 2,600 |
| 2022/10/28 | 1,032 | 1,053 | 1,032 | 1,042 | -8 | -0.8% | 21,900 |
| 2022/10/27 | 1,050 | 1,052 | 1,050 | 1,050 | ±0 | ±0% | 2,900 |
| 2022/10/26 | 1,050 | 1,053 | 1,049 | 1,050 | ±0 | ±0% | 1,500 |
| 2022/10/25 | 1,047 | 1,055 | 1,045 | 1,050 | ±0 | ±0% | 4,000 |
| 2022/10/24 | 1,065 | 1,065 | 1,027 | 1,050 | +4 | +0.4% | 1,400 |
| 2022/10/21 | 1,068 | 1,068 | 1,046 | 1,046 | -15 | -1.4% | 4,200 |
| 2022/10/20 | 1,060 | 1,061 | 1,050 | 1,061 | +8 | +0.8% | 5,100 |
| 2022/10/19 | 1,061 | 1,061 | 1,045 | 1,053 | -7 | -0.7% | 5,000 |
| 2022/10/18 | 1,036 | 1,060 | 1,036 | 1,060 | +11 | +1% | 2,700 |
| 2022/10/17 | 1,060 | 1,060 | 1,031 | 1,049 | -11 | -1% | 2,200 |
| 2022/10/14 | 1,013 | 1,071 | 1,005 | 1,060 | +49 | +4.8% | 14,400 |
| 2022/10/13 | 1,003 | 1,025 | 1,003 | 1,011 | -3 | -0.3% | 1,200 |
| 2022/10/12 | 1,016 | 1,016 | 1,006 | 1,014 | -3 | -0.3% | 1,200 |
| 2022/10/11 | 1,039 | 1,039 | 1,000 | 1,017 | -26 | -2.5% | 2,500 |
| 2022/10/07 | 1,037 | 1,048 | 1,032 | 1,043 | +7 | +0.7% | 2,400 |
| 2022/10/06 | 1,032 | 1,036 | 1,028 | 1,036 | +4 | +0.4% | 2,300 |
| 2022/10/05 | 1,050 | 1,050 | 1,015 | 1,032 | -20 | -1.9% | 3,400 |
| 2022/10/04 | 1,006 | 1,052 | 999 | 1,052 | +52 | +5.2% | 27,400 |
| 2022/10/03 | 1,004 | 1,004 | 987 | 1,000 | +11 | +1.1% | 5,600 |
| 2022/09/30 | 993 | 997 | 986 | 989 | -12 | -1.2% | 1,000 |
| 2022/09/29 | 1,006 | 1,006 | 987 | 1,001 | -5 | -0.5% | 1,600 |
| 2022/09/28 | 1,014 | 1,014 | 991 | 1,006 | -3 | -0.3% | 6,700 |
| 2022/09/27 | 977 | 1,010 | 970 | 1,009 | +45 | +4.7% | 5,400 |
| 2022/09/26 | 963 | 969 | 932 | 964 | -26 | -2.6% | 9,700 |
| 2022/09/22 | 1,004 | 1,004 | 980 | 990 | -25 | -2.5% | 3,200 |
| 2022/09/21 | 1,016 | 1,016 | 976 | 1,015 | -5 | -0.5% | 5,100 |
| 2022/09/20 | 1,020 | 1,030 | 1,015 | 1,020 | ±0 | ±0% | 8,800 |
| 2022/09/16 | 1,035 | 1,035 | 951 | 1,020 | +2 | +0.2% | 16,200 |
| 2022/09/15 | 954 | 1,036 | 942 | 1,018 | +68 | +7.2% | 44,300 |
| 2022/09/14 | 941 | 950 | 932 | 950 | +9 | +1% | 9,500 |
| 2022/09/13 | 953 | 954 | 931 | 941 | +1 | +0.1% | 13,200 |
| 2022/09/12 | 924 | 940 | 909 | 940 | +26 | +2.8% | 6,000 |
| 2022/09/09 | 910 | 921 | 898 | 914 | +9 | +1% | 7,800 |
| 2022/09/08 | 900 | 905 | 884 | 905 | +5 | +0.6% | 4,000 |
| 2022/09/07 | 899 | 900 | 882 | 900 | +4 | +0.4% | 6,000 |
| 2022/09/06 | 900 | 900 | 895 | 896 | +5 | +0.6% | 2,600 |
| 2022/09/05 | 904 | 904 | 885 | 891 | +10 | +1.1% | 2,700 |
| 2022/09/02 | 867 | 940 | 850 | 881 | +20 | +2.3% | 18,000 |
| 2022/09/01 | 861 | 863 | 848 | 861 | -2 | -0.2% | 1,100 |
| 2022/08/31 | 868 | 870 | 860 | 863 | -5 | -0.6% | 1,300 |
| 2022/08/30 | 867 | 868 | 860 | 868 | +20 | +2.4% | 2,800 |
| 2022/08/29 | 867 | 867 | 846 | 848 | -13 | -1.5% | 2,200 |
501～
550
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
