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 |
---|---|---|---|---|---|---|---|
2023/11/02 | 1,435 | 1,455 | 1,428 | 1,452 | +26 | +1.8% | 5,100 |
2023/11/01 | 1,402 | 1,433 | 1,402 | 1,426 | +6 | +0.4% | 4,600 |
2023/10/31 | 1,390 | 1,430 | 1,390 | 1,420 | +30 | +2.2% | 8,000 |
2023/10/30 | 1,361 | 1,394 | 1,350 | 1,390 | +10 | +0.7% | 9,900 |
2023/10/27 | 1,387 | 1,390 | 1,370 | 1,380 | +7 | +0.5% | 6,600 |
2023/10/26 | 1,366 | 1,375 | 1,366 | 1,373 | -11 | -0.8% | 800 |
2023/10/25 | 1,389 | 1,397 | 1,380 | 1,384 | -5 | -0.4% | 3,200 |
2023/10/24 | 1,400 | 1,410 | 1,367 | 1,389 | -11 | -0.8% | 5,300 |
2023/10/23 | 1,400 | 1,409 | 1,390 | 1,400 | ±0 | ±0% | 3,700 |
2023/10/20 | 1,398 | 1,408 | 1,393 | 1,400 | +2 | +0.1% | 3,800 |
2023/10/19 | 1,400 | 1,418 | 1,398 | 1,398 | -9 | -0.6% | 4,300 |
2023/10/18 | 1,400 | 1,415 | 1,400 | 1,407 | +7 | +0.5% | 2,000 |
2023/10/17 | 1,394 | 1,405 | 1,388 | 1,400 | +6 | +0.4% | 6,500 |
2023/10/16 | 1,412 | 1,412 | 1,391 | 1,394 | -11 | -0.8% | 4,000 |
2023/10/13 | 1,400 | 1,423 | 1,380 | 1,405 | +5 | +0.4% | 8,900 |
2023/10/12 | 1,400 | 1,406 | 1,380 | 1,400 | +10 | +0.7% | 6,300 |
2023/10/11 | 1,404 | 1,404 | 1,378 | 1,390 | -3 | -0.2% | 5,700 |
2023/10/10 | 1,324 | 1,402 | 1,324 | 1,393 | +68 | +5.1% | 14,700 |
2023/10/06 | 1,312 | 1,347 | 1,312 | 1,325 | +13 | +1% | 2,800 |
2023/10/05 | 1,275 | 1,330 | 1,275 | 1,312 | +42 | +3.3% | 4,600 |
2023/10/04 | 1,290 | 1,309 | 1,270 | 1,270 | -52 | -3.9% | 16,300 |
2023/10/03 | 1,368 | 1,368 | 1,298 | 1,322 | -32 | -2.4% | 10,900 |
2023/10/02 | 1,380 | 1,380 | 1,340 | 1,354 | -15 | -1.1% | 7,700 |
2023/09/29 | 1,355 | 1,382 | 1,320 | 1,369 | +14 | +1% | 9,900 |
2023/09/28 | 1,397 | 1,397 | 1,332 | 1,355 | -33 | -2.4% | 6,900 |
2023/09/27 | 1,380 | 1,388 | 1,376 | 1,388 | ±0 | ±0% | 3,600 |
2023/09/26 | 1,404 | 1,404 | 1,374 | 1,388 | +9 | +0.7% | 5,600 |
2023/09/25 | 1,390 | 1,398 | 1,369 | 1,379 | -11 | -0.8% | 6,100 |
2023/09/22 | 1,354 | 1,395 | 1,353 | 1,390 | +14 | +1% | 7,100 |
2023/09/21 | 1,348 | 1,390 | 1,340 | 1,376 | +39 | +2.9% | 10,800 |
2023/09/20 | 1,366 | 1,408 | 1,320 | 1,337 | -41 | -3% | 21,900 |
2023/09/19 | 1,416 | 1,416 | 1,367 | 1,378 | -38 | -2.7% | 34,200 |
2023/09/15 | 1,407 | 1,470 | 1,358 | 1,416 | -189 | -11.8% | 113,400 |
2023/09/14 | 1,555 | 1,605 | 1,543 | 1,605 | +65 | +4.2% | 63,500 |
2023/09/13 | 1,523 | 1,559 | 1,488 | 1,540 | +16 | +1% | 34,200 |
2023/09/12 | 1,451 | 1,540 | 1,451 | 1,524 | +67 | +4.6% | 20,500 |
2023/09/11 | 1,504 | 1,504 | 1,454 | 1,457 | -53 | -3.5% | 12,500 |
2023/09/08 | 1,519 | 1,525 | 1,476 | 1,510 | +10 | +0.7% | 10,100 |
2023/09/07 | 1,460 | 1,500 | 1,408 | 1,500 | +41 | +2.8% | 10,100 |
2023/09/06 | 1,438 | 1,459 | 1,438 | 1,459 | +10 | +0.7% | 2,000 |
2023/09/05 | 1,436 | 1,462 | 1,436 | 1,449 | +7 | +0.5% | 2,400 |
2023/09/04 | 1,431 | 1,462 | 1,401 | 1,442 | +11 | +0.8% | 8,200 |
2023/09/01 | 1,447 | 1,459 | 1,425 | 1,431 | +5 | +0.4% | 4,000 |
2023/08/31 | 1,429 | 1,461 | 1,415 | 1,426 | -5 | -0.3% | 5,500 |
2023/08/30 | 1,481 | 1,481 | 1,400 | 1,431 | -33 | -2.3% | 11,500 |
2023/08/29 | 1,487 | 1,487 | 1,432 | 1,464 | -3 | -0.2% | 10,600 |
2023/08/28 | 1,426 | 1,480 | 1,424 | 1,467 | +41 | +2.9% | 6,700 |
2023/08/25 | 1,429 | 1,499 | 1,426 | 1,426 | -21 | -1.5% | 7,400 |
2023/08/24 | 1,398 | 1,544 | 1,390 | 1,447 | +66 | +4.8% | 16,600 |
2023/08/23 | 1,387 | 1,387 | 1,358 | 1,381 | -8 | -0.6% | 2,600 |
351~
400
件表示中 / 1741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 | 120,000円 | +11.6% | +21.6% | 2.08% | 14.71倍 | 3.24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 |
ガーラ | 21,100円 | +40.4% | - | 0.00% | - | 6.11倍 |
|
欧米向けPCオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
フォーサイド | 13,500円 | +3.7% | +225.5% | 0.00% | 48.91倍 | 2.31倍 |
|
クレーンゲーム機の景品卸、小中高生Web出版、物流・AI関連を子会社展開、家賃保証撤退 |
TalentX | 106,000円 | +32.0% | +746.2% | 0.00% | 31.39倍 | 29.34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 |
インプレス | 15,600円 | +0.7% | - | 2.56% | 114.71倍 | 0.58倍 |
|
出版、IT双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
市場注目の銘柄
チャート関連のコラム