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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,265 | 1,268 | 1,232 | 1,240 | ±0 | ±0% | 2,200 |
| 2024/06/25 | 1,257 | 1,257 | 1,227 | 1,240 | -19 | -1.5% | 2,400 |
| 2024/06/24 | 1,274 | 1,274 | 1,225 | 1,259 | -2 | -0.2% | 5,200 |
| 2024/06/21 | 1,273 | 1,274 | 1,210 | 1,261 | -12 | -0.9% | 5,500 |
| 2024/06/20 | 1,260 | 1,273 | 1,246 | 1,273 | +28 | +2.2% | 1,400 |
| 2024/06/19 | 1,257 | 1,257 | 1,220 | 1,245 | -9 | -0.7% | 5,700 |
| 2024/06/18 | 1,267 | 1,270 | 1,247 | 1,254 | -13 | -1% | 3,800 |
| 2024/06/17 | 1,218 | 1,279 | 1,201 | 1,267 | -41 | -3.1% | 17,900 |
| 2024/06/14 | 1,300 | 1,348 | 1,290 | 1,308 | +7 | +0.5% | 29,000 |
| 2024/06/13 | 1,335 | 1,335 | 1,275 | 1,301 | -29 | -2.2% | 12,200 |
| 2024/06/12 | 1,324 | 1,346 | 1,324 | 1,330 | +6 | +0.5% | 9,300 |
| 2024/06/11 | 1,342 | 1,346 | 1,321 | 1,324 | -3 | -0.2% | 3,700 |
| 2024/06/10 | 1,334 | 1,349 | 1,311 | 1,327 | +1 | +0.1% | 5,100 |
| 2024/06/07 | 1,331 | 1,360 | 1,310 | 1,326 | -10 | -0.7% | 7,600 |
| 2024/06/06 | 1,328 | 1,340 | 1,328 | 1,336 | -4 | -0.3% | 1,000 |
| 2024/06/05 | 1,330 | 1,340 | 1,305 | 1,340 | +10 | +0.8% | 1,700 |
| 2024/06/04 | 1,330 | 1,336 | 1,312 | 1,330 | +28 | +2.2% | 1,400 |
| 2024/06/03 | 1,300 | 1,320 | 1,300 | 1,302 | +2 | +0.2% | 400 |
| 2024/05/31 | 1,298 | 1,312 | 1,298 | 1,300 | +10 | +0.8% | 1,500 |
| 2024/05/30 | 1,282 | 1,290 | 1,272 | 1,290 | -20 | -1.5% | 1,100 |
| 2024/05/29 | 1,350 | 1,350 | 1,268 | 1,310 | -38 | -2.8% | 6,100 |
| 2024/05/28 | 1,337 | 1,348 | 1,337 | 1,348 | +3 | +0.2% | 1,100 |
| 2024/05/27 | 1,343 | 1,345 | 1,334 | 1,345 | +7 | +0.5% | 1,500 |
| 2024/05/24 | 1,344 | 1,345 | 1,320 | 1,338 | +6 | +0.5% | 5,100 |
| 2024/05/23 | 1,349 | 1,349 | 1,330 | 1,332 | -3 | -0.2% | 3,500 |
| 2024/05/22 | 1,350 | 1,350 | 1,321 | 1,335 | -15 | -1.1% | 4,000 |
| 2024/05/21 | 1,357 | 1,357 | 1,331 | 1,350 | -8 | -0.6% | 3,000 |
| 2024/05/20 | 1,357 | 1,368 | 1,328 | 1,358 | -6 | -0.4% | 4,100 |
| 2024/05/17 | 1,379 | 1,379 | 1,363 | 1,364 | -16 | -1.2% | 1,300 |
| 2024/05/16 | 1,364 | 1,380 | 1,364 | 1,380 | -2 | -0.1% | 300 |
| 2024/05/15 | 1,382 | 1,382 | 1,371 | 1,382 | ±0 | ±0% | 1,100 |
| 2024/05/14 | 1,389 | 1,389 | 1,362 | 1,382 | -7 | -0.5% | 900 |
| 2024/05/13 | 1,388 | 1,390 | 1,371 | 1,389 | +8 | +0.6% | 2,100 |
| 2024/05/10 | 1,383 | 1,384 | 1,361 | 1,381 | -2 | -0.1% | 800 |
| 2024/05/09 | 1,365 | 1,389 | 1,359 | 1,383 | +23 | +1.7% | 3,300 |
| 2024/05/08 | 1,360 | 1,360 | 1,346 | 1,360 | ±0 | ±0% | 1,200 |
| 2024/05/07 | 1,344 | 1,367 | 1,344 | 1,360 | +20 | +1.5% | 2,200 |
| 2024/05/02 | 1,334 | 1,347 | 1,334 | 1,340 | +3 | +0.2% | 800 |
| 2024/05/01 | 1,333 | 1,343 | 1,333 | 1,337 | -9 | -0.7% | 300 |
| 2024/04/30 | 1,345 | 1,360 | 1,331 | 1,346 | +5 | +0.4% | 4,600 |
| 2024/04/26 | 1,331 | 1,350 | 1,329 | 1,341 | -1 | -0.1% | 3,800 |
| 2024/04/25 | 1,357 | 1,357 | 1,336 | 1,342 | -17 | -1.3% | 1,500 |
| 2024/04/24 | 1,342 | 1,359 | 1,335 | 1,359 | +16 | +1.2% | 2,400 |
| 2024/04/23 | 1,346 | 1,346 | 1,343 | 1,343 | +14 | +1.1% | 300 |
| 2024/04/22 | 1,332 | 1,341 | 1,324 | 1,329 | -15 | -1.1% | 1,500 |
| 2024/04/19 | 1,348 | 1,348 | 1,332 | 1,344 | -6 | -0.4% | 3,800 |
| 2024/04/18 | 1,338 | 1,351 | 1,331 | 1,350 | +12 | +0.9% | 3,300 |
| 2024/04/17 | 1,349 | 1,349 | 1,331 | 1,338 | -8 | -0.6% | 1,900 |
| 2024/04/16 | 1,340 | 1,346 | 1,336 | 1,346 | ±0 | ±0% | 1,700 |
| 2024/04/15 | 1,345 | 1,346 | 1,332 | 1,346 | ±0 | ±0% | 1,300 |
101～
150
件表示中 / 1648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 | 107,500円 | +9.7% | +16.4% | 1.95% | 14.17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 |
| Ｇｌｏｂｅｅ | 104,500円 | +28.1% | +25.0% | 0.00% | 19.61倍 | 8.60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 |
| Ｓａｐｅｅｔ | 344,500円 | +45.7% | - | 0.00% | 79.80倍 | 31.54倍 |
|
- |
| ＤＬＥ | 12,300円 | +30.2% | - | 0.00% | - | 2.21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 |
| ユミルリンク | 134,000円 | - | - | 3.96% | 12.23倍 | 1.98倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
市場注目の銘柄
チャート関連のコラム
