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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,123 | 1,123 | 1,052 | 1,090 | -109 | -9.1% | 27,700 |
| 2024/12/16 | 1,061 | 1,234 | 1,061 | 1,199 | +139 | +13.1% | 33,000 |
| 2024/12/13 | 1,041 | 1,060 | 1,039 | 1,060 | +26 | +2.5% | 4,100 |
| 2024/12/12 | 1,026 | 1,034 | 1,026 | 1,034 | +11 | +1.1% | 2,400 |
| 2024/12/11 | 1,031 | 1,031 | 1,022 | 1,023 | -1 | -0.1% | 2,600 |
| 2024/12/10 | 1,026 | 1,026 | 1,024 | 1,024 | +1 | +0.1% | 900 |
| 2024/12/09 | 1,022 | 1,023 | 999 | 1,023 | +11 | +1.1% | 2,400 |
| 2024/12/06 | 1,018 | 1,018 | 1,012 | 1,012 | -16 | -1.6% | 1,000 |
| 2024/12/05 | 1,018 | 1,028 | 1,018 | 1,028 | +11 | +1.1% | 400 |
| 2024/12/04 | 1,022 | 1,052 | 1,017 | 1,017 | -23 | -2.2% | 1,600 |
| 2024/12/03 | 1,047 | 1,057 | 1,040 | 1,040 | -20 | -1.9% | 1,100 |
| 2024/12/02 | 1,015 | 1,060 | 1,015 | 1,060 | +45 | +4.4% | 2,000 |
| 2024/11/29 | 1,029 | 1,049 | 1,015 | 1,015 | -20 | -1.9% | 2,500 |
| 2024/11/28 | 1,026 | 1,035 | 1,021 | 1,035 | -1 | -0.1% | 2,600 |
| 2024/11/27 | 1,055 | 1,055 | 1,034 | 1,036 | -19 | -1.8% | 1,900 |
| 2024/11/26 | 1,083 | 1,084 | 1,055 | 1,055 | -28 | -2.6% | 1,200 |
| 2024/11/25 | 1,050 | 1,118 | 1,050 | 1,083 | +9 | +0.8% | 2,100 |
| 2024/11/22 | 1,070 | 1,075 | 1,070 | 1,074 | -1 | -0.1% | 1,300 |
| 2024/11/21 | 1,084 | 1,084 | 1,054 | 1,075 | -9 | -0.8% | 800 |
| 2024/11/20 | 1,047 | 1,084 | 1,045 | 1,084 | +29 | +2.7% | 3,100 |
| 2024/11/19 | 1,052 | 1,073 | 1,052 | 1,055 | ±0 | ±0% | 600 |
| 2024/11/18 | 1,035 | 1,096 | 1,035 | 1,055 | +11 | +1.1% | 1,100 |
| 2024/11/15 | 1,056 | 1,062 | 1,044 | 1,044 | -12 | -1.1% | 900 |
| 2024/11/14 | 1,067 | 1,071 | 1,056 | 1,056 | -19 | -1.8% | 700 |
| 2024/11/13 | 1,048 | 1,075 | 1,048 | 1,075 | +10 | +0.9% | 1,500 |
| 2024/11/12 | 1,093 | 1,093 | 1,041 | 1,065 | -22 | -2% | 1,100 |
| 2024/11/11 | 1,034 | 1,114 | 1,025 | 1,087 | +53 | +5.1% | 1,800 |
| 2024/11/08 | 1,011 | 1,041 | 1,011 | 1,034 | +23 | +2.3% | 1,300 |
| 2024/11/07 | 1,006 | 1,011 | 965 | 1,011 | +5 | +0.5% | 7,400 |
| 2024/11/06 | 1,040 | 1,040 | 990 | 1,006 | -34 | -3.3% | 5,400 |
| 2024/11/05 | 1,065 | 1,065 | 1,040 | 1,040 | -25 | -2.3% | 1,400 |
| 2024/11/01 | 1,085 | 1,089 | 1,062 | 1,065 | -21 | -1.9% | 3,800 |
| 2024/10/31 | 1,105 | 1,105 | 1,083 | 1,086 | -19 | -1.7% | 900 |
| 2024/10/30 | 1,078 | 1,105 | 1,078 | 1,105 | +27 | +2.5% | 200 |
| 2024/10/29 | 1,080 | 1,080 | 1,078 | 1,078 | -2 | -0.2% | 1,500 |
| 2024/10/28 | 1,076 | 1,084 | 1,059 | 1,080 | +4 | +0.4% | 2,700 |
| 2024/10/25 | 1,069 | 1,081 | 1,061 | 1,076 | +7 | +0.7% | 1,600 |
| 2024/10/24 | 1,078 | 1,086 | 1,051 | 1,069 | -12 | -1.1% | 1,300 |
| 2024/10/23 | 1,076 | 1,081 | 1,076 | 1,081 | -2 | -0.2% | 1,100 |
| 2024/10/22 | 1,110 | 1,125 | 1,072 | 1,083 | -57 | -5% | 1,300 |
| 2024/10/21 | 1,139 | 1,140 | 1,114 | 1,140 | -5 | -0.4% | 500 |
| 2024/10/18 | 1,110 | 1,149 | 1,110 | 1,145 | +35 | +3.2% | 6,500 |
| 2024/10/17 | 1,108 | 1,149 | 1,080 | 1,110 | +10 | +0.9% | 2,600 |
| 2024/10/16 | 1,099 | 1,101 | 1,099 | 1,100 | +15 | +1.4% | 3,900 |
| 2024/10/15 | 1,084 | 1,085 | 1,070 | 1,085 | +3 | +0.3% | 3,500 |
| 2024/10/11 | 1,082 | 1,082 | 1,070 | 1,082 | +2 | +0.2% | 3,800 |
| 2024/10/10 | 1,034 | 1,083 | 1,031 | 1,080 | +50 | +4.9% | 7,100 |
| 2024/10/09 | 980 | 1,040 | 952 | 1,030 | +41 | +4.1% | 30,100 |
| 2024/10/08 | 999 | 1,019 | 968 | 989 | -10 | -1% | 31,100 |
| 2024/10/07 | 1,043 | 1,091 | 999 | 999 | -46 | -4.4% | 15,000 |
101～
150
件表示中 / 1766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 | 117,500円 | +11.6% | +21.6% | 2.13% | 14.41倍 | 3.17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 |
| オービーシステ | 243,200円 | +22.3% | +25.5% | 4.11% | 9.50倍 | 1.09倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ＳＹＳＨＤ | 53,500円 | +12.9% | +8.6% | 1.31% | 11.62倍 | 1.59倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| ポストプライ | 56,100円 | - | - | 0.00% | 26.12倍 | 5.71倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| テンダ | 84,300円 | +6.3% | -6.8% | 3.20% | 17.10倍 | 2.08倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
市場注目の銘柄
チャート関連のコラム
