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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/05/07 | 3,520 | 3,525 | 3,485 | 3,525 | +40 | +1.1% | 10,400 |
| 2018/05/02 | 3,520 | 3,530 | 3,480 | 3,485 | -105 | -2.9% | 10,400 |
| 2018/05/01 | 3,525 | 3,595 | 3,520 | 3,590 | ±0 | ±0% | 8,200 |
| 2018/04/27 | 3,665 | 3,685 | 3,585 | 3,590 | -75 | -2% | 10,600 |
| 2018/04/26 | 3,660 | 3,695 | 3,635 | 3,665 | +10 | +0.3% | 5,400 |
| 2018/04/25 | 3,700 | 3,700 | 3,645 | 3,655 | -45 | -1.2% | 6,300 |
| 2018/04/24 | 3,660 | 3,750 | 3,660 | 3,700 | +10 | +0.3% | 6,500 |
| 2018/04/23 | 3,745 | 3,750 | 3,620 | 3,690 | -65 | -1.7% | 10,400 |
| 2018/04/20 | 3,815 | 3,815 | 3,730 | 3,755 | -15 | -0.4% | 5,800 |
| 2018/04/19 | 3,850 | 3,895 | 3,770 | 3,770 | -60 | -1.6% | 13,100 |
| 2018/04/18 | 3,810 | 3,840 | 3,720 | 3,830 | +55 | +1.5% | 9,400 |
| 2018/04/17 | 3,785 | 3,785 | 3,510 | 3,775 | +55 | +1.5% | 30,700 |
| 2018/04/16 | 3,825 | 3,840 | 3,705 | 3,720 | -100 | -2.6% | 16,800 |
| 2018/04/13 | 3,835 | 3,890 | 3,800 | 3,820 | +5 | +0.1% | 8,900 |
| 2018/04/12 | 3,890 | 3,900 | 3,805 | 3,815 | -75 | -1.9% | 12,700 |
| 2018/04/11 | 4,025 | 4,025 | 3,890 | 3,890 | -135 | -3.4% | 14,300 |
| 2018/04/10 | 4,030 | 4,070 | 3,960 | 4,025 | +15 | +0.4% | 12,500 |
| 2018/04/09 | 3,910 | 4,010 | 3,880 | 4,010 | ±0 | ±0% | 11,600 |
| 2018/04/06 | 4,080 | 4,085 | 3,955 | 4,010 | +25 | +0.6% | 20,700 |
1751～
1800
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 | 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 |
| エディア | 109,000円 | +10.9% | +43.5% | 0.92% | 25.71倍 | 4.69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 | 107,700円 | +25.9% | +10.9% | 0.00% | 27.96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 |
| シノプス | 98,800円 | +19.4% | +131.2% | 1.62% | 24.87倍 | 3.35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 | 126,400円 | +21.0% | +58.2% | 2.49% | 19.22倍 | 1.75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
