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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,171 | 1,171 | 1,157 | 1,157 | -22 | -1.9% | 2,000 |
| 2025/01/08 | 1,180 | 1,181 | 1,170 | 1,179 | ±0 | ±0% | 400 |
| 2025/01/07 | 1,163 | 1,182 | 1,151 | 1,179 | +19 | +1.6% | 4,100 |
| 2025/01/06 | 1,111 | 1,194 | 1,111 | 1,160 | +43 | +3.8% | 9,600 |
| 2024/12/30 | 1,100 | 1,132 | 1,100 | 1,117 | +5 | +0.4% | 4,500 |
| 2024/12/27 | 1,070 | 1,150 | 1,070 | 1,112 | +19 | +1.7% | 7,400 |
| 2024/12/26 | 1,063 | 1,093 | 1,061 | 1,093 | +27 | +2.5% | 4,100 |
| 2024/12/25 | 1,098 | 1,102 | 1,045 | 1,066 | -28 | -2.6% | 5,900 |
| 2024/12/24 | 1,099 | 1,099 | 1,069 | 1,094 | -5 | -0.5% | 2,400 |
| 2024/12/23 | 1,080 | 1,100 | 1,080 | 1,099 | +26 | +2.4% | 4,200 |
| 2024/12/20 | 1,072 | 1,080 | 1,072 | 1,073 | +1 | +0.1% | 800 |
| 2024/12/19 | 1,092 | 1,092 | 1,072 | 1,072 | -17 | -1.6% | 900 |
| 2024/12/18 | 1,096 | 1,096 | 1,071 | 1,089 | -1 | -0.1% | 7,600 |
| 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 |
151～
200
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 | 128,000円 | +11.6% | +21.6% | 1.95% | 15.69倍 | 3.45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 | 106,700円 | +10.9% | +43.5% | 0.94% | 25.17倍 | 4.60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 | 106,400円 | +25.9% | +10.9% | 0.00% | 27.62倍 | 13.30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 | 99,500円 | +19.4% | +131.2% | 1.61% | 25.05倍 | 3.37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 | 125,800円 | +21.0% | +58.2% | 2.50% | 19.13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
該当銘柄がありません
チャート関連のコラム
