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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,368 | 1,369 | 1,327 | 1,367 | -1 | -0.1% | 7,200 |
| 2023/08/17 | 1,439 | 1,439 | 1,351 | 1,368 | -11 | -0.8% | 8,700 |
| 2023/08/16 | 1,307 | 1,396 | 1,303 | 1,379 | +73 | +5.6% | 13,200 |
| 2023/08/15 | 1,289 | 1,306 | 1,219 | 1,306 | +17 | +1.3% | 16,200 |
| 2023/08/14 | 1,280 | 1,329 | 1,255 | 1,289 | -18 | -1.4% | 8,000 |
| 2023/08/10 | 1,292 | 1,331 | 1,292 | 1,307 | +4 | +0.3% | 2,700 |
| 2023/08/09 | 1,346 | 1,346 | 1,287 | 1,303 | -43 | -3.2% | 13,800 |
| 2023/08/08 | 1,347 | 1,371 | 1,344 | 1,346 | -8 | -0.6% | 3,100 |
| 2023/08/07 | 1,400 | 1,400 | 1,343 | 1,354 | -48 | -3.4% | 11,500 |
| 2023/08/04 | 1,417 | 1,417 | 1,402 | 1,402 | -15 | -1.1% | 6,000 |
| 2023/08/03 | 1,434 | 1,446 | 1,405 | 1,417 | -17 | -1.2% | 5,600 |
| 2023/08/02 | 1,485 | 1,485 | 1,434 | 1,434 | -51 | -3.4% | 5,900 |
| 2023/08/01 | 1,474 | 1,485 | 1,474 | 1,485 | +11 | +0.7% | 2,300 |
| 2023/07/31 | 1,460 | 1,485 | 1,455 | 1,474 | +28 | +1.9% | 4,200 |
| 2023/07/28 | 1,467 | 1,467 | 1,401 | 1,446 | -23 | -1.6% | 6,100 |
| 2023/07/27 | 1,481 | 1,481 | 1,450 | 1,469 | -6 | -0.4% | 4,400 |
| 2023/07/26 | 1,462 | 1,480 | 1,462 | 1,475 | +12 | +0.8% | 2,800 |
| 2023/07/25 | 1,457 | 1,463 | 1,455 | 1,463 | +6 | +0.4% | 1,900 |
| 2023/07/24 | 1,470 | 1,475 | 1,457 | 1,457 | -15 | -1% | 7,600 |
| 2023/07/21 | 1,517 | 1,517 | 1,463 | 1,472 | -23 | -1.5% | 3,200 |
| 2023/07/20 | 1,545 | 1,545 | 1,494 | 1,495 | -22 | -1.5% | 5,100 |
| 2023/07/19 | 1,461 | 1,545 | 1,456 | 1,517 | +27 | +1.8% | 12,900 |
| 2023/07/18 | 1,486 | 1,501 | 1,470 | 1,490 | +4 | +0.3% | 2,800 |
| 2023/07/14 | 1,498 | 1,501 | 1,455 | 1,486 | +2 | +0.1% | 9,000 |
| 2023/07/13 | 1,510 | 1,510 | 1,460 | 1,484 | -36 | -2.4% | 8,900 |
| 2023/07/12 | 1,565 | 1,565 | 1,482 | 1,520 | -45 | -2.9% | 13,500 |
| 2023/07/11 | 1,556 | 1,565 | 1,552 | 1,565 | +9 | +0.6% | 1,900 |
| 2023/07/10 | 1,572 | 1,572 | 1,546 | 1,556 | -13 | -0.8% | 6,100 |
| 2023/07/07 | 1,589 | 1,589 | 1,550 | 1,569 | -20 | -1.3% | 5,900 |
| 2023/07/06 | 1,602 | 1,617 | 1,584 | 1,589 | -20 | -1.2% | 7,500 |
| 2023/07/05 | 1,600 | 1,609 | 1,573 | 1,609 | +36 | +2.3% | 18,400 |
| 2023/07/04 | 1,608 | 1,608 | 1,561 | 1,573 | -14 | -0.9% | 7,900 |
| 2023/07/03 | 1,601 | 1,621 | 1,550 | 1,587 | -14 | -0.9% | 17,200 |
| 2023/06/30 | 1,580 | 1,609 | 1,560 | 1,601 | +21 | +1.3% | 6,200 |
| 2023/06/29 | 1,627 | 1,642 | 1,562 | 1,580 | -38 | -2.3% | 20,900 |
| 2023/06/28 | 1,486 | 1,621 | 1,486 | 1,618 | +118 | +7.9% | 60,200 |
| 2023/06/27 | 1,501 | 1,506 | 1,491 | 1,500 | +4 | +0.3% | 2,900 |
| 2023/06/26 | 1,495 | 1,530 | 1,470 | 1,496 | +2 | +0.1% | 17,700 |
| 2023/06/23 | 1,523 | 1,523 | 1,440 | 1,494 | -29 | -1.9% | 19,500 |
| 2023/06/22 | 1,516 | 1,536 | 1,481 | 1,523 | +7 | +0.5% | 18,400 |
| 2023/06/21 | 1,534 | 1,534 | 1,460 | 1,516 | -33 | -2.1% | 13,500 |
| 2023/06/20 | 1,560 | 1,606 | 1,518 | 1,549 | -27 | -1.7% | 23,200 |
| 2023/06/19 | 1,473 | 1,590 | 1,473 | 1,576 | +109 | +7.4% | 38,700 |
| 2023/06/16 | 1,454 | 1,491 | 1,438 | 1,467 | +13 | +0.9% | 37,800 |
| 2023/06/15 | 1,499 | 1,540 | 1,429 | 1,454 | -205 | -12.4% | 132,600 |
| 2023/06/14 | 1,659 | 1,669 | 1,523 | 1,659 | +32 | +2% | 103,300 |
| 2023/06/13 | 1,590 | 1,640 | 1,577 | 1,627 | +48 | +3% | 34,700 |
| 2023/06/12 | 1,518 | 1,580 | 1,518 | 1,579 | +67 | +4.4% | 22,300 |
| 2023/06/09 | 1,507 | 1,515 | 1,486 | 1,512 | +27 | +1.8% | 9,400 |
| 2023/06/08 | 1,492 | 1,517 | 1,477 | 1,485 | -7 | -0.5% | 15,600 |
401～
450
件表示中 / 1739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 | 118,200円 | +11.6% | +21.6% | 2.12% | 14.49倍 | 3.19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 |
| データアプリ | 75,400円 | - | - | 3.32% | 27.53倍 | 1.06倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| フィスコ | 12,000円 | +2.3% | - | 0.00% | 184.62倍 | 23.48倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ケイブ | 81,600円 | +10.8% | -22.8% | 1.23% | 5.46倍 | 0.92倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| ユミルリンク | 139,100円 | +18.3% | +10.0% | 1.37% | 11.10倍 | 1.87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
