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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,017 | 1,080 | 1,017 | 1,080 | +39 | +3.7% | 3,000 |
| 2024/08/20 | 1,067 | 1,085 | 1,041 | 1,041 | -24 | -2.3% | 1,700 |
| 2024/08/19 | 1,070 | 1,094 | 1,065 | 1,065 | -10 | -0.9% | 1,600 |
| 2024/08/16 | 1,065 | 1,076 | 1,040 | 1,075 | +10 | +0.9% | 4,700 |
| 2024/08/15 | 1,034 | 1,065 | 1,034 | 1,065 | +32 | +3.1% | 2,300 |
| 2024/08/14 | 1,014 | 1,053 | 1,001 | 1,033 | -11 | -1.1% | 6,500 |
| 2024/08/13 | 1,019 | 1,048 | 990 | 1,044 | +36 | +3.6% | 6,100 |
| 2024/08/09 | 1,024 | 1,080 | 995 | 1,008 | -1 | -0.1% | 4,600 |
| 2024/08/08 | 919 | 1,036 | 904 | 1,009 | +45 | +4.7% | 28,300 |
| 2024/08/07 | 843 | 968 | 783 | 964 | +106 | +12.4% | 32,200 |
| 2024/08/06 | 858 | 858 | 828 | 858 | +150 | +21.2% | 14,700 |
| 2024/08/05 | 978 | 986 | 708 | 708 | -300 | -29.8% | 45,300 |
| 2024/08/02 | 1,086 | 1,090 | 990 | 1,008 | -82 | -7.5% | 18,700 |
| 2024/08/01 | 1,100 | 1,100 | 1,080 | 1,090 | -24 | -2.2% | 4,600 |
| 2024/07/31 | 1,099 | 1,121 | 1,098 | 1,114 | +13 | +1.2% | 1,700 |
| 2024/07/30 | 1,100 | 1,118 | 1,100 | 1,101 | +1 | +0.1% | 2,300 |
| 2024/07/29 | 1,137 | 1,137 | 1,080 | 1,100 | -24 | -2.1% | 10,800 |
| 2024/07/26 | 1,148 | 1,148 | 1,120 | 1,124 | -24 | -2.1% | 5,100 |
| 2024/07/25 | 1,113 | 1,148 | 1,113 | 1,148 | -25 | -2.1% | 13,100 |
| 2024/07/24 | 1,175 | 1,185 | 1,160 | 1,173 | -2 | -0.2% | 8,000 |
| 2024/07/23 | 1,191 | 1,191 | 1,175 | 1,175 | -14 | -1.2% | 1,500 |
| 2024/07/22 | 1,180 | 1,189 | 1,175 | 1,189 | +4 | +0.3% | 900 |
| 2024/07/19 | 1,193 | 1,199 | 1,185 | 1,185 | -19 | -1.6% | 2,300 |
| 2024/07/18 | 1,203 | 1,205 | 1,187 | 1,204 | ±0 | ±0% | 3,000 |
| 2024/07/17 | 1,190 | 1,204 | 1,186 | 1,204 | +16 | +1.3% | 1,300 |
| 2024/07/16 | 1,191 | 1,198 | 1,185 | 1,188 | -1 | -0.1% | 2,200 |
| 2024/07/12 | 1,197 | 1,202 | 1,189 | 1,189 | -12 | -1% | 2,200 |
| 2024/07/11 | 1,194 | 1,202 | 1,189 | 1,201 | ±0 | ±0% | 2,100 |
| 2024/07/10 | 1,201 | 1,206 | 1,189 | 1,201 | ±0 | ±0% | 6,600 |
| 2024/07/09 | 1,201 | 1,211 | 1,200 | 1,201 | -9 | -0.7% | 2,100 |
| 2024/07/08 | 1,188 | 1,210 | 1,188 | 1,210 | +20 | +1.7% | 4,500 |
| 2024/07/05 | 1,181 | 1,191 | 1,180 | 1,190 | +9 | +0.8% | 900 |
| 2024/07/04 | 1,193 | 1,194 | 1,177 | 1,181 | +6 | +0.5% | 2,500 |
| 2024/07/03 | 1,173 | 1,186 | 1,166 | 1,175 | ±0 | ±0% | 6,100 |
| 2024/07/02 | 1,195 | 1,195 | 1,174 | 1,175 | -20 | -1.7% | 5,000 |
| 2024/07/01 | 1,200 | 1,216 | 1,186 | 1,195 | -5 | -0.4% | 9,500 |
| 2024/06/28 | 1,200 | 1,230 | 1,190 | 1,200 | -28 | -2.3% | 12,200 |
| 2024/06/27 | 1,225 | 1,256 | 1,215 | 1,228 | -12 | -1% | 7,300 |
| 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 |
151～
200
件表示中 / 1736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 | 114,500円 | +11.6% | +21.6% | 2.18% | 14.03倍 | 3.09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 |
| Ｓ＆Ｊ | 100,600円 | +25.0% | +26.3% | 0.00% | 20.79倍 | 2.97倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| エキサイトＨＤ | 116,500円 | +16.7% | -48.5% | 2.58% | 40.41倍 | 1.64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 |
| メディ工房 | 49,500円 | +8.7% | - | 0.00% | - | 4.77倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| テンダ | 84,100円 | +15.9% | +28.0% | 3.21% | 13.93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
