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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,342 | 1,361 | 1,340 | 1,343 | -1 | -0.1% | 5,600 |
| 2024/03/26 | 1,347 | 1,348 | 1,338 | 1,344 | -16 | -1.2% | 3,900 |
| 2024/03/25 | 1,373 | 1,373 | 1,330 | 1,360 | -13 | -0.9% | 8,900 |
| 2024/03/22 | 1,339 | 1,375 | 1,335 | 1,373 | +4 | +0.3% | 18,900 |
| 2024/03/21 | 1,412 | 1,430 | 1,319 | 1,369 | -38 | -2.7% | 32,800 |
| 2024/03/19 | 1,514 | 1,514 | 1,400 | 1,407 | -108 | -7.1% | 109,600 |
| 2024/03/18 | 1,520 | 1,528 | 1,442 | 1,515 | +105 | +7.4% | 88,200 |
| 2024/03/15 | 1,335 | 1,412 | 1,308 | 1,410 | +66 | +4.9% | 22,400 |
| 2024/03/14 | 1,287 | 1,344 | 1,283 | 1,344 | +54 | +4.2% | 4,200 |
| 2024/03/13 | 1,295 | 1,307 | 1,253 | 1,290 | ±0 | ±0% | 4,100 |
| 2024/03/12 | 1,251 | 1,290 | 1,228 | 1,290 | +29 | +2.3% | 7,700 |
| 2024/03/11 | 1,300 | 1,300 | 1,254 | 1,261 | -39 | -3% | 6,200 |
| 2024/03/08 | 1,311 | 1,350 | 1,300 | 1,300 | -9 | -0.7% | 8,100 |
| 2024/03/07 | 1,307 | 1,330 | 1,307 | 1,309 | -21 | -1.6% | 2,800 |
| 2024/03/06 | 1,288 | 1,331 | 1,288 | 1,330 | +30 | +2.3% | 2,900 |
| 2024/03/05 | 1,352 | 1,352 | 1,296 | 1,300 | -65 | -4.8% | 15,500 |
| 2024/03/04 | 1,371 | 1,375 | 1,335 | 1,365 | -10 | -0.7% | 9,200 |
| 2024/03/01 | 1,372 | 1,396 | 1,363 | 1,375 | -11 | -0.8% | 11,200 |
| 2024/02/29 | 1,406 | 1,406 | 1,386 | 1,386 | ±0 | ±0% | 1,600 |
| 2024/02/28 | 1,406 | 1,406 | 1,381 | 1,386 | -16 | -1.1% | 3,900 |
| 2024/02/27 | 1,398 | 1,405 | 1,391 | 1,402 | +4 | +0.3% | 3,900 |
| 2024/02/26 | 1,403 | 1,414 | 1,371 | 1,398 | -7 | -0.5% | 8,400 |
| 2024/02/22 | 1,403 | 1,414 | 1,381 | 1,405 | -14 | -1% | 3,200 |
| 2024/02/21 | 1,411 | 1,419 | 1,400 | 1,419 | +8 | +0.6% | 18,800 |
| 2024/02/20 | 1,405 | 1,416 | 1,405 | 1,411 | +10 | +0.7% | 1,800 |
| 2024/02/19 | 1,400 | 1,424 | 1,386 | 1,401 | +1 | +0.1% | 5,300 |
| 2024/02/16 | 1,393 | 1,400 | 1,369 | 1,400 | +6 | +0.4% | 4,700 |
| 2024/02/15 | 1,370 | 1,395 | 1,301 | 1,394 | +34 | +2.5% | 7,200 |
| 2024/02/14 | 1,358 | 1,361 | 1,331 | 1,360 | -20 | -1.4% | 7,400 |
| 2024/02/13 | 1,371 | 1,391 | 1,356 | 1,380 | +49 | +3.7% | 7,200 |
| 2024/02/09 | 1,305 | 1,371 | 1,272 | 1,331 | +19 | +1.4% | 28,300 |
| 2024/02/08 | 1,400 | 1,405 | 1,302 | 1,312 | -94 | -6.7% | 20,400 |
| 2024/02/07 | 1,471 | 1,471 | 1,404 | 1,406 | -69 | -4.7% | 16,200 |
| 2024/02/06 | 1,508 | 1,508 | 1,455 | 1,475 | -29 | -1.9% | 13,900 |
| 2024/02/05 | 1,546 | 1,546 | 1,501 | 1,504 | +28 | +1.9% | 5,500 |
| 2024/02/02 | 1,482 | 1,484 | 1,473 | 1,476 | -7 | -0.5% | 2,100 |
| 2024/02/01 | 1,464 | 1,500 | 1,460 | 1,483 | +3 | +0.2% | 4,500 |
| 2024/01/31 | 1,501 | 1,507 | 1,461 | 1,480 | -35 | -2.3% | 6,600 |
| 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 |
251～
300
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 | 100,000円 | +11.6% | +21.6% | 2.50% | 12.25倍 | 2.70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 | 91,900円 | +25.0% | +26.3% | 0.00% | 18.99倍 | 2.71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 | 105,400円 | +16.7% | -48.5% | 2.85% | 36.56倍 | 1.48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 | 47,500円 | +8.7% | - | 0.00% | - | 4.58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 | 78,200円 | +15.9% | +28.0% | 3.45% | 12.95倍 | 1.93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
