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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
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
