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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,324 | 1,357 | 1,319 | 1,349 | +44 | +3.4% | 6,900 |
| 2023/04/06 | 1,286 | 1,312 | 1,286 | 1,305 | +19 | +1.5% | 6,300 |
| 2023/04/05 | 1,317 | 1,317 | 1,279 | 1,286 | -29 | -2.2% | 4,800 |
| 2023/04/04 | 1,274 | 1,318 | 1,274 | 1,315 | +41 | +3.2% | 6,100 |
| 2023/04/03 | 1,280 | 1,289 | 1,274 | 1,274 | -6 | -0.5% | 3,600 |
| 2023/03/31 | 1,235 | 1,284 | 1,235 | 1,280 | +45 | +3.6% | 5,400 |
| 2023/03/30 | 1,247 | 1,258 | 1,220 | 1,235 | +4 | +0.3% | 3,900 |
| 2023/03/29 | 1,290 | 1,290 | 1,226 | 1,231 | -57 | -4.4% | 6,900 |
| 2023/03/28 | 1,338 | 1,338 | 1,267 | 1,288 | -31 | -2.4% | 8,900 |
| 2023/03/27 | 1,233 | 1,319 | 1,233 | 1,319 | +58 | +4.6% | 13,500 |
| 2023/03/24 | 1,214 | 1,290 | 1,202 | 1,261 | +48 | +4% | 17,100 |
| 2023/03/23 | 1,266 | 1,266 | 1,163 | 1,213 | -92 | -7% | 47,500 |
| 2023/03/22 | 1,393 | 1,393 | 1,262 | 1,305 | -57 | -4.2% | 17,500 |
| 2023/03/20 | 1,510 | 1,510 | 1,324 | 1,362 | -148 | -9.8% | 40,800 |
| 2023/03/17 | 1,498 | 1,525 | 1,492 | 1,510 | +41 | +2.8% | 22,600 |
| 2023/03/16 | 1,418 | 1,472 | 1,415 | 1,469 | +14 | +1% | 8,600 |
| 2023/03/15 | 1,450 | 1,473 | 1,450 | 1,455 | +20 | +1.4% | 4,400 |
| 2023/03/14 | 1,401 | 1,446 | 1,401 | 1,435 | +15 | +1.1% | 3,400 |
| 2023/03/13 | 1,417 | 1,441 | 1,391 | 1,420 | -34 | -2.3% | 9,700 |
| 2023/03/10 | 1,466 | 1,497 | 1,412 | 1,454 | -45 | -3% | 18,700 |
| 2023/03/09 | 1,493 | 1,500 | 1,480 | 1,499 | +18 | +1.2% | 6,000 |
| 2023/03/08 | 1,497 | 1,503 | 1,478 | 1,481 | -16 | -1.1% | 5,700 |
| 2023/03/07 | 1,500 | 1,522 | 1,496 | 1,497 | -18 | -1.2% | 13,900 |
| 2023/03/06 | 1,525 | 1,535 | 1,401 | 1,515 | +17 | +1.1% | 29,800 |
| 2023/03/03 | 1,513 | 1,549 | 1,482 | 1,498 | +6 | +0.4% | 13,300 |
| 2023/03/02 | 1,477 | 1,510 | 1,456 | 1,492 | +35 | +2.4% | 24,700 |
| 2023/03/01 | 1,386 | 1,457 | 1,380 | 1,457 | +72 | +5.2% | 23,900 |
| 2023/02/28 | 1,362 | 1,390 | 1,362 | 1,385 | +23 | +1.7% | 10,900 |
| 2023/02/27 | 1,370 | 1,370 | 1,360 | 1,362 | +17 | +1.3% | 2,300 |
| 2023/02/24 | 1,377 | 1,377 | 1,332 | 1,345 | -19 | -1.4% | 4,800 |
| 2023/02/22 | 1,351 | 1,371 | 1,326 | 1,364 | -13 | -0.9% | 8,300 |
| 2023/02/21 | 1,380 | 1,380 | 1,327 | 1,377 | +34 | +2.5% | 24,800 |
| 2023/02/20 | 1,268 | 1,343 | 1,268 | 1,343 | +77 | +6.1% | 24,400 |
| 2023/02/17 | 1,278 | 1,278 | 1,266 | 1,266 | -4 | -0.3% | 3,700 |
| 2023/02/16 | 1,215 | 1,278 | 1,215 | 1,270 | +55 | +4.5% | 16,700 |
| 2023/02/15 | 1,218 | 1,218 | 1,193 | 1,215 | +13 | +1.1% | 2,500 |
| 2023/02/14 | 1,225 | 1,225 | 1,173 | 1,202 | -18 | -1.5% | 5,900 |
| 2023/02/13 | 1,227 | 1,227 | 1,200 | 1,220 | +7 | +0.6% | 6,900 |
| 2023/02/10 | 1,180 | 1,215 | 1,174 | 1,213 | +33 | +2.8% | 5,800 |
| 2023/02/09 | 1,171 | 1,202 | 1,147 | 1,180 | -4 | -0.3% | 7,400 |
| 2023/02/08 | 1,200 | 1,200 | 1,128 | 1,184 | -16 | -1.3% | 8,800 |
| 2023/02/07 | 1,207 | 1,214 | 1,180 | 1,200 | -7 | -0.6% | 4,600 |
| 2023/02/06 | 1,153 | 1,215 | 1,153 | 1,207 | +42 | +3.6% | 10,900 |
| 2023/02/03 | 1,161 | 1,177 | 1,141 | 1,165 | +4 | +0.3% | 3,000 |
| 2023/02/02 | 1,186 | 1,186 | 1,150 | 1,161 | -31 | -2.6% | 5,300 |
| 2023/02/01 | 1,175 | 1,225 | 1,164 | 1,192 | +17 | +1.4% | 11,000 |
| 2023/01/31 | 1,200 | 1,200 | 1,166 | 1,175 | -25 | -2.1% | 5,800 |
| 2023/01/30 | 1,224 | 1,229 | 1,148 | 1,200 | +13 | +1.1% | 17,900 |
| 2023/01/27 | 1,187 | 1,226 | 1,185 | 1,187 | -8 | -0.7% | 5,400 |
| 2023/01/26 | 1,212 | 1,240 | 1,136 | 1,195 | -20 | -1.6% | 12,700 |
401～
450
件表示中 / 1649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 |
| コマースワン | 73,600円 | +7.3% | -2.7% | 2.72% | 11.61倍 | 1.95倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| 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 |
| シノプス | 83,900円 | +22.7% | +26.4% | 1.79% | 21.96倍 | 3.05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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
