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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 2,970 | 3,015 | 2,950 | 2,950 | -20 | -0.7% | 3,400 |
| 2018/07/13 | 3,015 | 3,015 | 2,948 | 2,970 | -45 | -1.5% | 3,500 |
| 2018/07/12 | 3,015 | 3,120 | 2,984 | 3,015 | +31 | +1% | 2,600 |
| 2018/07/11 | 3,075 | 3,075 | 2,946 | 2,984 | -41 | -1.4% | 2,700 |
| 2018/07/10 | 3,060 | 3,085 | 3,020 | 3,025 | ±0 | ±0% | 3,100 |
| 2018/07/09 | 3,035 | 3,135 | 3,005 | 3,025 | +5 | +0.2% | 5,200 |
| 2018/07/06 | 2,980 | 3,065 | 2,974 | 3,020 | +84 | +2.9% | 3,200 |
| 2018/07/05 | 3,120 | 3,140 | 2,936 | 2,936 | -159 | -5.1% | 9,300 |
| 2018/07/04 | 3,060 | 3,170 | 3,050 | 3,095 | +35 | +1.1% | 7,500 |
| 2018/07/03 | 3,020 | 3,085 | 3,020 | 3,060 | +40 | +1.3% | 7,100 |
| 2018/07/02 | 3,280 | 3,280 | 2,911 | 3,020 | -255 | -7.8% | 19,500 |
| 2018/06/29 | 3,285 | 3,295 | 3,250 | 3,275 | +35 | +1.1% | 5,100 |
| 2018/06/28 | 3,215 | 3,285 | 3,215 | 3,240 | -45 | -1.4% | 5,300 |
| 2018/06/27 | 3,180 | 3,310 | 3,180 | 3,285 | +115 | +3.6% | 8,300 |
| 2018/06/26 | 3,050 | 3,225 | 2,980 | 3,170 | +120 | +3.9% | 13,500 |
| 2018/06/25 | 3,180 | 3,190 | 3,035 | 3,050 | -90 | -2.9% | 9,800 |
| 2018/06/22 | 3,005 | 3,200 | 3,005 | 3,140 | +60 | +1.9% | 17,300 |
| 2018/06/21 | 2,946 | 3,145 | 2,945 | 3,080 | +94 | +3.1% | 15,100 |
| 2018/06/20 | 2,984 | 2,995 | 2,910 | 2,986 | -29 | -1% | 24,800 |
| 2018/06/19 | 3,300 | 3,300 | 2,947 | 3,015 | -315 | -9.5% | 69,400 |
| 2018/06/18 | 3,530 | 3,530 | 3,305 | 3,330 | -200 | -5.7% | 34,300 |
| 2018/06/15 | 3,520 | 3,650 | 3,510 | 3,530 | -410 | -10.4% | 68,000 |
| 2018/06/14 | 3,935 | 3,960 | 3,865 | 3,940 | +45 | +1.2% | 39,600 |
| 2018/06/13 | 3,705 | 3,900 | 3,700 | 3,895 | +210 | +5.7% | 29,500 |
| 2018/06/12 | 3,680 | 3,710 | 3,670 | 3,685 | +5 | +0.1% | 5,800 |
| 2018/06/11 | 3,630 | 3,690 | 3,630 | 3,680 | +80 | +2.2% | 8,700 |
| 2018/06/08 | 3,650 | 3,650 | 3,595 | 3,600 | -50 | -1.4% | 5,700 |
| 2018/06/07 | 3,640 | 3,650 | 3,610 | 3,650 | +50 | +1.4% | 5,700 |
| 2018/06/06 | 3,685 | 3,685 | 3,580 | 3,600 | -110 | -3% | 13,900 |
| 2018/06/05 | 3,740 | 3,745 | 3,635 | 3,710 | -10 | -0.3% | 7,600 |
| 2018/06/04 | 3,695 | 3,745 | 3,665 | 3,720 | +60 | +1.6% | 8,700 |
| 2018/06/01 | 3,585 | 3,675 | 3,565 | 3,660 | +95 | +2.7% | 4,600 |
| 2018/05/31 | 3,675 | 3,675 | 3,550 | 3,565 | -55 | -1.5% | 4,900 |
| 2018/05/30 | 3,610 | 3,640 | 3,600 | 3,620 | -30 | -0.8% | 6,300 |
| 2018/05/29 | 3,755 | 3,755 | 3,640 | 3,650 | -65 | -1.7% | 7,500 |
| 2018/05/28 | 3,580 | 3,770 | 3,580 | 3,715 | +135 | +3.8% | 12,900 |
| 2018/05/25 | 3,570 | 3,635 | 3,570 | 3,580 | -55 | -1.5% | 4,400 |
| 2018/05/24 | 3,600 | 3,635 | 3,575 | 3,635 | +10 | +0.3% | 6,100 |
| 2018/05/23 | 3,645 | 3,675 | 3,600 | 3,625 | -90 | -2.4% | 9,500 |
| 2018/05/22 | 3,720 | 3,735 | 3,675 | 3,715 | +60 | +1.6% | 9,800 |
| 2018/05/21 | 3,565 | 3,670 | 3,560 | 3,655 | +90 | +2.5% | 11,400 |
| 2018/05/18 | 3,535 | 3,610 | 3,510 | 3,565 | +40 | +1.1% | 11,200 |
| 2018/05/17 | 3,570 | 3,590 | 3,510 | 3,525 | -30 | -0.8% | 16,600 |
| 2018/05/16 | 3,690 | 3,690 | 3,495 | 3,555 | -215 | -5.7% | 24,700 |
| 2018/05/15 | 3,870 | 3,870 | 3,740 | 3,770 | -100 | -2.6% | 18,000 |
| 2018/05/14 | 3,810 | 3,870 | 3,725 | 3,870 | +130 | +3.5% | 29,200 |
| 2018/05/11 | 3,590 | 3,770 | 3,570 | 3,740 | +150 | +4.2% | 18,200 |
| 2018/05/10 | 3,600 | 3,600 | 3,560 | 3,590 | +10 | +0.3% | 3,600 |
| 2018/05/09 | 3,545 | 3,610 | 3,510 | 3,580 | +15 | +0.4% | 7,000 |
| 2018/05/08 | 3,580 | 3,590 | 3,540 | 3,565 | +40 | +1.1% | 6,800 |
1551～
1600
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 | 103,200円 | +28.1% | +25.0% | 0.00% | 19.37倍 | 8.49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 | 321,000円 | +45.7% | - | 0.00% | 74.36倍 | 29.39倍 |
|
- |
| ＤＬＥ | 12,500円 | +30.2% | - | 0.00% | - | 2.25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 | 134,500円 | - | - | 3.94% | 12.28倍 | 1.99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
