エムスリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,635 | 1,651 | 1,611.5 | 1,613 | -0.5 | ±0% | 3,420,600 |
| 2024/05/17 | 1,659.5 | 1,670.5 | 1,611.5 | 1,613.5 | -48.5 | -2.9% | 4,713,500 |
| 2024/05/16 | 1,665.5 | 1,685 | 1,636.5 | 1,662 | -34.5 | -2% | 4,021,700 |
| 2024/05/15 | 1,707 | 1,768 | 1,693.5 | 1,696.5 | +17 | +1% | 3,510,100 |
| 2024/05/14 | 1,645 | 1,694 | 1,636 | 1,679.5 | +50 | +3.1% | 3,569,100 |
| 2024/05/13 | 1,610 | 1,634.5 | 1,598.5 | 1,629.5 | +6 | +0.4% | 3,177,400 |
| 2024/05/10 | 1,687 | 1,694 | 1,616.5 | 1,623.5 | -66 | -3.9% | 4,010,800 |
| 2024/05/09 | 1,678 | 1,708 | 1,676 | 1,689.5 | +13 | +0.8% | 2,926,800 |
| 2024/05/08 | 1,678 | 1,722 | 1,674.5 | 1,676.5 | -23 | -1.4% | 2,955,500 |
| 2024/05/07 | 1,651 | 1,702 | 1,639 | 1,699.5 | +53 | +3.2% | 5,285,700 |
| 2024/05/02 | 1,659.5 | 1,665 | 1,618 | 1,646.5 | -8.5 | -0.5% | 5,109,100 |
| 2024/05/01 | 1,665 | 1,681 | 1,610 | 1,655 | -36.5 | -2.2% | 8,423,200 |
| 2024/04/30 | 1,710 | 1,729 | 1,657 | 1,691.5 | -186 | -9.9% | 13,090,300 |
| 2024/04/26 | 1,836 | 1,884.5 | 1,809 | 1,877.5 | -5.5 | -0.3% | 3,917,400 |
| 2024/04/25 | 1,898.5 | 1,901.5 | 1,870.5 | 1,883 | -22.5 | -1.2% | 2,075,000 |
| 2024/04/24 | 1,898 | 1,926 | 1,868 | 1,905.5 | +21.5 | +1.1% | 2,323,700 |
| 2024/04/23 | 1,860 | 1,898.5 | 1,855.5 | 1,884 | +23 | +1.2% | 2,664,400 |
| 2024/04/22 | 1,829.5 | 1,866 | 1,812.5 | 1,861 | +71.5 | +4% | 3,460,300 |
| 2024/04/19 | 1,850 | 1,856.5 | 1,776.5 | 1,789.5 | -94 | -5% | 5,649,000 |
| 2024/04/18 | 1,881 | 1,898 | 1,860.5 | 1,883.5 | -11.5 | -0.6% | 1,684,800 |
| 2024/04/17 | 1,932.5 | 1,935.5 | 1,885 | 1,895 | -37.5 | -1.9% | 2,441,200 |
| 2024/04/16 | 1,879 | 1,945 | 1,855.5 | 1,932.5 | +20.5 | +1.1% | 3,877,100 |
| 2024/04/15 | 1,946 | 1,958.5 | 1,898 | 1,912 | -67.5 | -3.4% | 3,672,300 |
| 2024/04/12 | 1,980 | 2,030.5 | 1,962 | 1,979.5 | +21.5 | +1.1% | 3,359,900 |
| 2024/04/11 | 1,975 | 1,990.5 | 1,928 | 1,958 | -46 | -2.3% | 4,313,700 |
| 2024/04/10 | 2,055 | 2,059 | 1,996.5 | 2,004 | -43.5 | -2.1% | 3,674,800 |
| 2024/04/09 | 2,055.5 | 2,063.5 | 2,011.5 | 2,047.5 | -7 | -0.3% | 2,593,000 |
| 2024/04/08 | 2,066.5 | 2,088 | 2,046 | 2,054.5 | +19.5 | +1% | 2,830,600 |
| 2024/04/05 | 2,109.5 | 2,120 | 2,020 | 2,035 | -91 | -4.3% | 4,388,300 |
| 2024/04/04 | 2,137.5 | 2,154 | 2,110.5 | 2,126 | +13 | +0.6% | 3,075,600 |
| 2024/04/03 | 2,118 | 2,151 | 2,100 | 2,113 | -55 | -2.5% | 4,161,600 |
| 2024/04/02 | 2,154 | 2,195.5 | 2,141.5 | 2,168 | -6.5 | -0.3% | 3,253,200 |
| 2024/04/01 | 2,168 | 2,205 | 2,153 | 2,174.5 | +37.5 | +1.8% | 2,693,500 |
| 2024/03/29 | 2,175 | 2,184.5 | 2,128.5 | 2,137 | -32 | -1.5% | 3,834,400 |
| 2024/03/28 | 2,148.5 | 2,179 | 2,127.5 | 2,169 | +21 | +1% | 3,499,900 |
| 2024/03/27 | 2,163 | 2,167.5 | 2,131.5 | 2,148 | -15 | -0.7% | 2,858,200 |
| 2024/03/26 | 2,100.5 | 2,173 | 2,094.5 | 2,163 | +52.5 | +2.5% | 3,460,000 |
| 2024/03/25 | 2,132 | 2,133 | 2,104 | 2,110.5 | -6 | -0.3% | 2,232,300 |
| 2024/03/22 | 2,114.5 | 2,133 | 2,109 | 2,116.5 | +10.5 | +0.5% | 2,544,700 |
| 2024/03/21 | 2,102.5 | 2,121.5 | 2,089.5 | 2,106 | +28 | +1.3% | 2,496,600 |
| 2024/03/19 | 2,071 | 2,084.5 | 2,047.5 | 2,078 | -2.5 | -0.1% | 1,873,700 |
| 2024/03/18 | 2,018.5 | 2,080.5 | 2,016 | 2,080.5 | +72 | +3.6% | 2,459,100 |
| 2024/03/15 | 2,005.5 | 2,019 | 1,987.5 | 2,008.5 | -6.5 | -0.3% | 2,017,900 |
| 2024/03/14 | 2,016 | 2,024 | 1,992.5 | 2,015 | -2.5 | -0.1% | 2,704,200 |
| 2024/03/13 | 2,060 | 2,067.5 | 2,005.5 | 2,017.5 | -43 | -2.1% | 2,989,100 |
| 2024/03/12 | 2,081 | 2,081 | 2,006.5 | 2,060.5 | -22 | -1.1% | 3,011,000 |
| 2024/03/11 | 2,070.5 | 2,083 | 2,046 | 2,082.5 | -9 | -0.4% | 2,274,400 |
| 2024/03/08 | 2,102 | 2,114 | 2,063 | 2,091.5 | +3 | +0.1% | 3,264,600 |
| 2024/03/07 | 2,140 | 2,149.5 | 2,083 | 2,088.5 | -46 | -2.2% | 2,833,900 |
| 2024/03/06 | 2,075 | 2,158 | 2,068 | 2,134.5 | +47 | +2.3% | 3,309,400 |
1～
50
件表示中 / 4814件
類似銘柄と比較する
現在ご覧いただいている「エムスリー」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 |
|---|---|---|---|---|---|---|---|---|
| エムスリー | 161,300円 | +13.2% | +1.0% | 1.30% | 24.34倍 | 3.11倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| 楽天Ｇ | 81,500円 | +11.0% | - | 0.00% | - | 2.09倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| 電通Ｇ | 417,400円 | +4.0% | +309.0% | 3.34% | 17.81倍 | 1.31倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 126,800円 | +4.4% | +5.1% | 3.17% | 17.40倍 | 3.11倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| パーソルＨＤ | 23,600円 | +6.8% | +4.6% | 3.81% | 16.60倍 | 2.80倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
