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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,359 | 1,392 | 1,348 | 1,383 | +37 | +2.7% | 8,400 |
| 2023/05/24 | 1,333 | 1,347 | 1,328 | 1,346 | +3 | +0.2% | 3,500 |
| 2023/05/23 | 1,368 | 1,375 | 1,331 | 1,343 | -7 | -0.5% | 5,900 |
| 2023/05/22 | 1,335 | 1,365 | 1,335 | 1,350 | +15 | +1.1% | 6,700 |
| 2023/05/19 | 1,379 | 1,382 | 1,307 | 1,335 | -44 | -3.2% | 10,900 |
| 2023/05/18 | 1,416 | 1,419 | 1,379 | 1,379 | -22 | -1.6% | 4,700 |
| 2023/05/17 | 1,400 | 1,428 | 1,390 | 1,401 | +1 | +0.1% | 7,900 |
| 2023/05/16 | 1,400 | 1,404 | 1,390 | 1,400 | ±0 | ±0% | 4,500 |
| 2023/05/15 | 1,446 | 1,446 | 1,390 | 1,400 | -13 | -0.9% | 3,600 |
| 2023/05/12 | 1,439 | 1,439 | 1,403 | 1,413 | -14 | -1% | 2,600 |
| 2023/05/11 | 1,446 | 1,446 | 1,425 | 1,427 | -3 | -0.2% | 4,400 |
| 2023/05/10 | 1,444 | 1,446 | 1,427 | 1,430 | +5 | +0.4% | 2,600 |
| 2023/05/09 | 1,410 | 1,443 | 1,410 | 1,425 | +15 | +1.1% | 3,500 |
| 2023/05/08 | 1,427 | 1,427 | 1,408 | 1,410 | +3 | +0.2% | 2,700 |
| 2023/05/02 | 1,418 | 1,418 | 1,380 | 1,407 | +7 | +0.5% | 7,400 |
| 2023/05/01 | 1,408 | 1,408 | 1,376 | 1,400 | +51 | +3.8% | 2,100 |
| 2023/04/28 | 1,437 | 1,437 | 1,336 | 1,349 | -63 | -4.5% | 4,700 |
| 2023/04/27 | 1,445 | 1,445 | 1,352 | 1,412 | -26 | -1.8% | 18,700 |
| 2023/04/26 | 1,480 | 1,480 | 1,364 | 1,438 | -15 | -1% | 15,500 |
| 2023/04/25 | 1,415 | 1,470 | 1,401 | 1,453 | +63 | +4.5% | 22,800 |
| 2023/04/24 | 1,335 | 1,395 | 1,335 | 1,390 | +55 | +4.1% | 10,400 |
| 2023/04/21 | 1,312 | 1,335 | 1,312 | 1,335 | +23 | +1.8% | 2,300 |
| 2023/04/20 | 1,315 | 1,328 | 1,312 | 1,312 | -3 | -0.2% | 1,400 |
| 2023/04/19 | 1,320 | 1,333 | 1,315 | 1,315 | ±0 | ±0% | 1,100 |
| 2023/04/18 | 1,303 | 1,331 | 1,303 | 1,315 | +12 | +0.9% | 3,000 |
| 2023/04/17 | 1,314 | 1,342 | 1,302 | 1,303 | -11 | -0.8% | 11,600 |
| 2023/04/14 | 1,317 | 1,335 | 1,306 | 1,314 | +22 | +1.7% | 5,600 |
| 2023/04/13 | 1,324 | 1,324 | 1,292 | 1,292 | -2 | -0.2% | 4,100 |
| 2023/04/12 | 1,323 | 1,330 | 1,292 | 1,294 | -36 | -2.7% | 6,900 |
| 2023/04/11 | 1,374 | 1,374 | 1,330 | 1,330 | -17 | -1.3% | 2,400 |
| 2023/04/10 | 1,379 | 1,385 | 1,307 | 1,347 | -2 | -0.1% | 9,200 |
| 2023/04/07 | 1,324 | 1,357 | 1,319 | 1,349 | +44 | +3.4% | 6,900 |
| 2023/04/06 | 1,286 | 1,312 | 1,286 | 1,305 | +19 | +1.5% | 6,300 |
| 2023/04/05 | 1,317 | 1,317 | 1,279 | 1,286 | -29 | -2.2% | 4,800 |
| 2023/04/04 | 1,274 | 1,318 | 1,274 | 1,315 | +41 | +3.2% | 6,100 |
| 2023/04/03 | 1,280 | 1,289 | 1,274 | 1,274 | -6 | -0.5% | 3,600 |
| 2023/03/31 | 1,235 | 1,284 | 1,235 | 1,280 | +45 | +3.6% | 5,400 |
| 2023/03/30 | 1,247 | 1,258 | 1,220 | 1,235 | +4 | +0.3% | 3,900 |
| 2023/03/29 | 1,290 | 1,290 | 1,226 | 1,231 | -57 | -4.4% | 6,900 |
| 2023/03/28 | 1,338 | 1,338 | 1,267 | 1,288 | -31 | -2.4% | 8,900 |
| 2023/03/27 | 1,233 | 1,319 | 1,233 | 1,319 | +58 | +4.6% | 13,500 |
| 2023/03/24 | 1,214 | 1,290 | 1,202 | 1,261 | +48 | +4% | 17,100 |
| 2023/03/23 | 1,266 | 1,266 | 1,163 | 1,213 | -92 | -7% | 47,500 |
| 2023/03/22 | 1,393 | 1,393 | 1,262 | 1,305 | -57 | -4.2% | 17,500 |
| 2023/03/20 | 1,510 | 1,510 | 1,324 | 1,362 | -148 | -9.8% | 40,800 |
| 2023/03/17 | 1,498 | 1,525 | 1,492 | 1,510 | +41 | +2.8% | 22,600 |
| 2023/03/16 | 1,418 | 1,472 | 1,415 | 1,469 | +14 | +1% | 8,600 |
| 2023/03/15 | 1,450 | 1,473 | 1,450 | 1,455 | +20 | +1.4% | 4,400 |
| 2023/03/14 | 1,401 | 1,446 | 1,401 | 1,435 | +15 | +1.1% | 3,400 |
| 2023/03/13 | 1,417 | 1,441 | 1,391 | 1,420 | -34 | -2.3% | 9,700 |
551～
600
件表示中 / 1830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 | 129,000円 | +11.6% | +21.6% | 1.94% | 15.81倍 | 3.48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 |
| ｒａｋｕｍｏ | 111,000円 | +11.7% | +5.6% | 0.81% | 24.93倍 | 3.73倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| ガーラ | 22,800円 | +6.4% | - | 0.00% | - | 8.23倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| Ｒｅｂａｓｅ | 128,300円 | +20.1% | -0.2% | 0.00% | 18.60倍 | 4.57倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ＴａｌｅｎｔＸ | 107,700円 | +25.9% | +10.9% | 0.00% | 27.97倍 | 13.47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 |
市場注目の銘柄
チャート関連のコラム
