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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,290 | 1,290 | 1,266 | 1,266 | -24 | -1.9% | 1,600 |
| 2025/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | +10 | +0.8% | 500 |
| 2025/06/05 | 1,288 | 1,288 | 1,280 | 1,280 | -9 | -0.7% | 300 |
| 2025/06/04 | 1,288 | 1,290 | 1,237 | 1,289 | +4 | +0.3% | 2,700 |
| 2025/06/03 | 1,266 | 1,285 | 1,256 | 1,285 | +26 | +2.1% | 2,700 |
| 2025/06/02 | 1,232 | 1,259 | 1,232 | 1,259 | +27 | +2.2% | 3,500 |
| 2025/05/30 | 1,220 | 1,232 | 1,220 | 1,232 | -5 | -0.4% | 300 |
| 2025/05/29 | 1,242 | 1,242 | 1,235 | 1,237 | +3 | +0.2% | 700 |
| 2025/05/28 | 1,199 | 1,234 | 1,199 | 1,234 | +53 | +4.5% | 2,400 |
| 2025/05/27 | 1,181 | 1,181 | 1,178 | 1,181 | ±0 | ±0% | 1,100 |
| 2025/05/26 | 1,180 | 1,181 | 1,180 | 1,181 | +4 | +0.3% | 700 |
| 2025/05/23 | 1,177 | 1,177 | 1,177 | 1,177 | +2 | +0.2% | 200 |
| 2025/05/22 | 1,159 | 1,185 | 1,159 | 1,175 | +16 | +1.4% | 1,700 |
| 2025/05/21 | 1,190 | 1,190 | 1,159 | 1,159 | +19 | +1.7% | 600 |
| 2025/05/20 | 1,168 | 1,179 | 1,140 | 1,140 | -26 | -2.2% | 1,100 |
| 2025/05/19 | 1,208 | 1,208 | 1,162 | 1,166 | -39 | -3.2% | 800 |
| 2025/05/16 | 1,223 | 1,223 | 1,202 | 1,205 | -18 | -1.5% | 1,900 |
| 2025/05/15 | 1,225 | 1,226 | 1,223 | 1,223 | -2 | -0.2% | 1,100 |
| 2025/05/14 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2025/05/13 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2025/05/12 | 1,247 | 1,247 | 1,225 | 1,225 | -15 | -1.2% | 1,500 |
| 2025/05/09 | 1,247 | 1,247 | 1,227 | 1,240 | +16 | +1.3% | 600 |
| 2025/05/08 | 1,224 | 1,224 | 1,224 | 1,224 | -4 | -0.3% | 200 |
| 2025/05/07 | 1,229 | 1,230 | 1,228 | 1,228 | -1 | -0.1% | 300 |
| 2025/05/02 | 1,223 | 1,230 | 1,223 | 1,229 | +9 | +0.7% | 700 |
| 2025/05/01 | 1,222 | 1,224 | 1,220 | 1,220 | -32 | -2.6% | 300 |
| 2025/04/30 | 1,270 | 1,270 | 1,252 | 1,252 | -14 | -1.1% | 500 |
| 2025/04/28 | 1,228 | 1,299 | 1,226 | 1,266 | +45 | +3.7% | 17,100 |
| 2025/04/25 | 1,248 | 1,249 | 1,221 | 1,221 | -25 | -2% | 600 |
| 2025/04/24 | 1,251 | 1,251 | 1,219 | 1,246 | -5 | -0.4% | 1,000 |
| 2025/04/23 | 1,232 | 1,264 | 1,232 | 1,251 | +19 | +1.5% | 600 |
| 2025/04/22 | 1,232 | 1,232 | 1,232 | 1,232 | -11 | -0.9% | 100 |
| 2025/04/21 | 1,222 | 1,260 | 1,222 | 1,243 | +20 | +1.6% | 3,100 |
| 2025/04/18 | 1,205 | 1,228 | 1,205 | 1,223 | +24 | +2% | 700 |
| 2025/04/17 | 1,210 | 1,210 | 1,199 | 1,199 | -11 | -0.9% | 400 |
| 2025/04/16 | 1,215 | 1,215 | 1,209 | 1,210 | -5 | -0.4% | 2,000 |
| 2025/04/15 | 1,213 | 1,215 | 1,213 | 1,215 | +2 | +0.2% | 200 |
| 2025/04/14 | 1,210 | 1,243 | 1,210 | 1,213 | +13 | +1.1% | 1,300 |
| 2025/04/11 | 1,176 | 1,200 | 1,176 | 1,200 | +23 | +2% | 2,900 |
| 2025/04/10 | 1,182 | 1,191 | 1,155 | 1,177 | +55 | +4.9% | 4,200 |
| 2025/04/09 | 1,087 | 1,122 | 1,085 | 1,122 | +5 | +0.4% | 900 |
| 2025/04/08 | 1,062 | 1,117 | 1,062 | 1,117 | +150 | +15.5% | 5,200 |
| 2025/04/07 | 980 | 1,050 | 963 | 967 | -178 | -15.5% | 7,500 |
| 2025/04/04 | 1,167 | 1,167 | 1,110 | 1,145 | -22 | -1.9% | 6,600 |
| 2025/04/03 | 1,155 | 1,167 | 1,095 | 1,167 | +2 | +0.2% | 14,600 |
| 2025/04/02 | 1,201 | 1,201 | 1,165 | 1,165 | -36 | -3% | 1,000 |
| 2025/04/01 | 1,185 | 1,205 | 1,153 | 1,201 | +46 | +4% | 2,900 |
| 2025/03/31 | 1,157 | 1,190 | 1,155 | 1,155 | -21 | -1.8% | 1,800 |
| 2025/03/28 | 1,191 | 1,195 | 1,156 | 1,176 | -34 | -2.8% | 3,700 |
| 2025/03/27 | 1,232 | 1,232 | 1,210 | 1,210 | -41 | -3.3% | 2,700 |
51～
100
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 | 101,700円 | +10.9% | +43.5% | 0.98% | 23.99倍 | 4.38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 | 109,000円 | +25.9% | +10.9% | 0.00% | 28.30倍 | 13.63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 | 125,400円 | +21.0% | +58.2% | 2.51% | 19.07倍 | 1.74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
チャート関連のコラム
