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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,549 | 1,549 | 1,482 | 1,515 | -34 | -2.2% | 4,500 |
| 2024/01/29 | 1,530 | 1,550 | 1,528 | 1,549 | +23 | +1.5% | 7,600 |
| 2024/01/26 | 1,550 | 1,550 | 1,515 | 1,526 | +3 | +0.2% | 4,700 |
| 2024/01/25 | 1,530 | 1,530 | 1,500 | 1,523 | +3 | +0.2% | 7,200 |
| 2024/01/24 | 1,481 | 1,523 | 1,481 | 1,520 | +40 | +2.7% | 10,000 |
| 2024/01/23 | 1,470 | 1,485 | 1,445 | 1,480 | +20 | +1.4% | 7,200 |
| 2024/01/22 | 1,443 | 1,472 | 1,442 | 1,460 | +15 | +1% | 13,900 |
| 2024/01/19 | 1,446 | 1,455 | 1,444 | 1,445 | -13 | -0.9% | 1,800 |
| 2024/01/18 | 1,469 | 1,470 | 1,452 | 1,458 | -12 | -0.8% | 3,600 |
| 2024/01/17 | 1,454 | 1,472 | 1,440 | 1,470 | +16 | +1.1% | 15,900 |
| 2024/01/16 | 1,451 | 1,455 | 1,433 | 1,454 | +2 | +0.1% | 6,300 |
| 2024/01/15 | 1,430 | 1,459 | 1,430 | 1,452 | +9 | +0.6% | 4,600 |
| 2024/01/12 | 1,454 | 1,456 | 1,430 | 1,443 | -12 | -0.8% | 3,600 |
| 2024/01/11 | 1,448 | 1,457 | 1,414 | 1,455 | +18 | +1.3% | 7,200 |
| 2024/01/10 | 1,451 | 1,451 | 1,421 | 1,437 | -15 | -1% | 1,500 |
| 2024/01/09 | 1,423 | 1,458 | 1,411 | 1,452 | +42 | +3% | 4,400 |
| 2024/01/05 | 1,425 | 1,425 | 1,396 | 1,410 | -6 | -0.4% | 7,800 |
| 2024/01/04 | 1,401 | 1,420 | 1,395 | 1,416 | -11 | -0.8% | 19,800 |
| 2023/12/29 | 1,421 | 1,437 | 1,414 | 1,427 | -9 | -0.6% | 4,000 |
| 2023/12/28 | 1,411 | 1,436 | 1,409 | 1,436 | +23 | +1.6% | 2,300 |
| 2023/12/27 | 1,420 | 1,420 | 1,408 | 1,413 | -9 | -0.6% | 4,400 |
| 2023/12/26 | 1,427 | 1,427 | 1,414 | 1,422 | ±0 | ±0% | 3,200 |
| 2023/12/25 | 1,444 | 1,456 | 1,422 | 1,422 | -28 | -1.9% | 2,100 |
| 2023/12/22 | 1,413 | 1,457 | 1,410 | 1,450 | +37 | +2.6% | 11,400 |
| 2023/12/21 | 1,402 | 1,418 | 1,390 | 1,413 | +6 | +0.4% | 6,600 |
| 2023/12/20 | 1,433 | 1,435 | 1,389 | 1,407 | -15 | -1.1% | 10,800 |
| 2023/12/19 | 1,456 | 1,460 | 1,400 | 1,422 | -34 | -2.3% | 14,800 |
| 2023/12/18 | 1,458 | 1,532 | 1,435 | 1,456 | -7 | -0.5% | 50,500 |
| 2023/12/15 | 1,479 | 1,514 | 1,445 | 1,463 | -7 | -0.5% | 36,000 |
| 2023/12/14 | 1,435 | 1,470 | 1,423 | 1,470 | +35 | +2.4% | 11,500 |
| 2023/12/13 | 1,445 | 1,445 | 1,419 | 1,435 | +15 | +1.1% | 2,600 |
| 2023/12/12 | 1,436 | 1,449 | 1,420 | 1,420 | -16 | -1.1% | 3,200 |
| 2023/12/11 | 1,424 | 1,438 | 1,424 | 1,436 | +13 | +0.9% | 2,300 |
| 2023/12/08 | 1,406 | 1,423 | 1,402 | 1,423 | +13 | +0.9% | 1,100 |
| 2023/12/07 | 1,406 | 1,424 | 1,406 | 1,410 | -16 | -1.1% | 2,600 |
| 2023/12/06 | 1,421 | 1,440 | 1,420 | 1,426 | +5 | +0.4% | 2,400 |
| 2023/12/05 | 1,420 | 1,432 | 1,420 | 1,421 | -11 | -0.8% | 1,400 |
| 2023/12/04 | 1,423 | 1,445 | 1,398 | 1,432 | -5 | -0.3% | 4,100 |
| 2023/12/01 | 1,450 | 1,452 | 1,431 | 1,437 | -11 | -0.8% | 2,200 |
| 2023/11/30 | 1,468 | 1,468 | 1,448 | 1,448 | -14 | -1% | 2,800 |
| 2023/11/29 | 1,466 | 1,470 | 1,428 | 1,462 | +4 | +0.3% | 2,900 |
| 2023/11/28 | 1,450 | 1,459 | 1,441 | 1,458 | +8 | +0.6% | 1,800 |
| 2023/11/27 | 1,454 | 1,464 | 1,450 | 1,450 | -4 | -0.3% | 2,300 |
| 2023/11/24 | 1,441 | 1,484 | 1,440 | 1,454 | -13 | -0.9% | 3,500 |
| 2023/11/22 | 1,462 | 1,480 | 1,462 | 1,467 | +5 | +0.3% | 3,400 |
| 2023/11/21 | 1,450 | 1,474 | 1,450 | 1,462 | +16 | +1.1% | 3,200 |
| 2023/11/20 | 1,459 | 1,460 | 1,446 | 1,446 | -1 | -0.1% | 1,300 |
| 2023/11/17 | 1,437 | 1,475 | 1,436 | 1,447 | +22 | +1.5% | 3,700 |
| 2023/11/16 | 1,444 | 1,444 | 1,422 | 1,425 | +5 | +0.4% | 700 |
| 2023/11/15 | 1,432 | 1,443 | 1,405 | 1,420 | -4 | -0.3% | 4,000 |
201～
250
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 | 107,400円 | +9.7% | +16.4% | 1.96% | 14.16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 | 103,100円 | +28.1% | +25.0% | 0.00% | 19.35倍 | 8.48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 | 12,400円 | +30.2% | - | 0.00% | - | 2.23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 | 134,000円 | - | - | 3.96% | 12.23倍 | 1.98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
