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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,334 | 1,349 | 1,311 | 1,327 | +1 | +0.1% | 5,100 |
| 2024/06/07 | 1,331 | 1,360 | 1,310 | 1,326 | -10 | -0.7% | 7,600 |
| 2024/06/06 | 1,328 | 1,340 | 1,328 | 1,336 | -4 | -0.3% | 1,000 |
| 2024/06/05 | 1,330 | 1,340 | 1,305 | 1,340 | +10 | +0.8% | 1,700 |
| 2024/06/04 | 1,330 | 1,336 | 1,312 | 1,330 | +28 | +2.2% | 1,400 |
| 2024/06/03 | 1,300 | 1,320 | 1,300 | 1,302 | +2 | +0.2% | 400 |
| 2024/05/31 | 1,298 | 1,312 | 1,298 | 1,300 | +10 | +0.8% | 1,500 |
| 2024/05/30 | 1,282 | 1,290 | 1,272 | 1,290 | -20 | -1.5% | 1,100 |
| 2024/05/29 | 1,350 | 1,350 | 1,268 | 1,310 | -38 | -2.8% | 6,100 |
| 2024/05/28 | 1,337 | 1,348 | 1,337 | 1,348 | +3 | +0.2% | 1,100 |
| 2024/05/27 | 1,343 | 1,345 | 1,334 | 1,345 | +7 | +0.5% | 1,500 |
| 2024/05/24 | 1,344 | 1,345 | 1,320 | 1,338 | +6 | +0.5% | 5,100 |
| 2024/05/23 | 1,349 | 1,349 | 1,330 | 1,332 | -3 | -0.2% | 3,500 |
| 2024/05/22 | 1,350 | 1,350 | 1,321 | 1,335 | -15 | -1.1% | 4,000 |
| 2024/05/21 | 1,357 | 1,357 | 1,331 | 1,350 | -8 | -0.6% | 3,000 |
| 2024/05/20 | 1,357 | 1,368 | 1,328 | 1,358 | -6 | -0.4% | 4,100 |
| 2024/05/17 | 1,379 | 1,379 | 1,363 | 1,364 | -16 | -1.2% | 1,300 |
| 2024/05/16 | 1,364 | 1,380 | 1,364 | 1,380 | -2 | -0.1% | 300 |
| 2024/05/15 | 1,382 | 1,382 | 1,371 | 1,382 | ±0 | ±0% | 1,100 |
| 2024/05/14 | 1,389 | 1,389 | 1,362 | 1,382 | -7 | -0.5% | 900 |
| 2024/05/13 | 1,388 | 1,390 | 1,371 | 1,389 | +8 | +0.6% | 2,100 |
| 2024/05/10 | 1,383 | 1,384 | 1,361 | 1,381 | -2 | -0.1% | 800 |
| 2024/05/09 | 1,365 | 1,389 | 1,359 | 1,383 | +23 | +1.7% | 3,300 |
| 2024/05/08 | 1,360 | 1,360 | 1,346 | 1,360 | ±0 | ±0% | 1,200 |
| 2024/05/07 | 1,344 | 1,367 | 1,344 | 1,360 | +20 | +1.5% | 2,200 |
| 2024/05/02 | 1,334 | 1,347 | 1,334 | 1,340 | +3 | +0.2% | 800 |
| 2024/05/01 | 1,333 | 1,343 | 1,333 | 1,337 | -9 | -0.7% | 300 |
| 2024/04/30 | 1,345 | 1,360 | 1,331 | 1,346 | +5 | +0.4% | 4,600 |
| 2024/04/26 | 1,331 | 1,350 | 1,329 | 1,341 | -1 | -0.1% | 3,800 |
| 2024/04/25 | 1,357 | 1,357 | 1,336 | 1,342 | -17 | -1.3% | 1,500 |
| 2024/04/24 | 1,342 | 1,359 | 1,335 | 1,359 | +16 | +1.2% | 2,400 |
| 2024/04/23 | 1,346 | 1,346 | 1,343 | 1,343 | +14 | +1.1% | 300 |
| 2024/04/22 | 1,332 | 1,341 | 1,324 | 1,329 | -15 | -1.1% | 1,500 |
| 2024/04/19 | 1,348 | 1,348 | 1,332 | 1,344 | -6 | -0.4% | 3,800 |
| 2024/04/18 | 1,338 | 1,351 | 1,331 | 1,350 | +12 | +0.9% | 3,300 |
| 2024/04/17 | 1,349 | 1,349 | 1,331 | 1,338 | -8 | -0.6% | 1,900 |
| 2024/04/16 | 1,340 | 1,346 | 1,336 | 1,346 | ±0 | ±0% | 1,700 |
| 2024/04/15 | 1,345 | 1,346 | 1,332 | 1,346 | ±0 | ±0% | 1,300 |
| 2024/04/12 | 1,353 | 1,353 | 1,332 | 1,346 | +5 | +0.4% | 3,100 |
| 2024/04/11 | 1,346 | 1,350 | 1,340 | 1,341 | -5 | -0.4% | 2,300 |
| 2024/04/10 | 1,336 | 1,349 | 1,335 | 1,346 | +11 | +0.8% | 2,200 |
| 2024/04/09 | 1,338 | 1,342 | 1,335 | 1,335 | -3 | -0.2% | 1,700 |
| 2024/04/08 | 1,342 | 1,352 | 1,333 | 1,338 | -17 | -1.3% | 6,300 |
| 2024/04/05 | 1,339 | 1,355 | 1,339 | 1,355 | +13 | +1% | 1,000 |
| 2024/04/04 | 1,360 | 1,360 | 1,339 | 1,342 | -8 | -0.6% | 1,400 |
| 2024/04/03 | 1,340 | 1,350 | 1,331 | 1,350 | +5 | +0.4% | 3,600 |
| 2024/04/02 | 1,360 | 1,360 | 1,345 | 1,345 | -9 | -0.7% | 2,700 |
| 2024/04/01 | 1,350 | 1,358 | 1,341 | 1,354 | -1 | -0.1% | 4,100 |
| 2024/03/29 | 1,363 | 1,363 | 1,342 | 1,355 | +5 | +0.4% | 3,900 |
| 2024/03/28 | 1,335 | 1,360 | 1,335 | 1,350 | +7 | +0.5% | 3,700 |
201～
250
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 | 105,000円 | +11.6% | +21.6% | 2.38% | 12.87倍 | 2.83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 | 92,300円 | +25.0% | +26.3% | 0.00% | 19.07倍 | 2.72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 | 109,000円 | +16.7% | -48.5% | 2.75% | 37.81倍 | 1.53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 | 47,700円 | +8.7% | - | 0.00% | - | 4.60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 | 80,900円 | +15.9% | +28.0% | 3.34% | 13.40倍 | 2.00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
