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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 2,112 | 2,207 | 2,112 | 2,146 | +122.5 | +6.1% | 8,837,200 |
| 2025/06/02 | 2,020 | 2,032.5 | 1,999 | 2,023.5 | -14 | -0.7% | 2,134,800 |
| 2025/05/30 | 1,995 | 2,044.5 | 1,992.5 | 2,037.5 | +29 | +1.4% | 3,500,100 |
| 2025/05/29 | 2,001 | 2,024.5 | 1,995 | 2,008.5 | +12.5 | +0.6% | 2,496,700 |
| 2025/05/28 | 2,040 | 2,048.5 | 1,984 | 1,996 | -25.5 | -1.3% | 4,538,400 |
| 2025/05/27 | 2,020 | 2,034.5 | 2,002.5 | 2,021.5 | +17 | +0.8% | 2,513,000 |
| 2025/05/26 | 1,955 | 2,009.5 | 1,943.5 | 2,004.5 | +52.5 | +2.7% | 2,604,200 |
| 2025/05/23 | 1,942 | 1,958 | 1,927.5 | 1,952 | +9 | +0.5% | 2,197,600 |
| 2025/05/22 | 1,928.5 | 1,944 | 1,916 | 1,943 | -14 | -0.7% | 2,417,200 |
| 2025/05/21 | 2,023.5 | 2,031.5 | 1,947.5 | 1,957 | -26.5 | -1.3% | 2,773,200 |
| 2025/05/20 | 1,956.5 | 1,986.5 | 1,955.5 | 1,983.5 | +33.5 | +1.7% | 2,653,900 |
| 2025/05/19 | 1,944 | 1,959.5 | 1,934 | 1,950 | -22.5 | -1.1% | 2,002,800 |
| 2025/05/16 | 1,971 | 2,004.5 | 1,959.5 | 1,972.5 | +18.5 | +0.9% | 3,731,800 |
| 2025/05/15 | 1,912.5 | 1,954 | 1,894.5 | 1,954 | +16 | +0.8% | 3,639,900 |
| 2025/05/14 | 1,941.5 | 1,949.5 | 1,903.5 | 1,938 | +3 | +0.2% | 3,162,800 |
| 2025/05/13 | 1,939.5 | 1,981 | 1,923 | 1,935 | +22.5 | +1.2% | 4,814,900 |
| 2025/05/12 | 1,930 | 1,971 | 1,902 | 1,912.5 | +10 | +0.5% | 5,111,900 |
| 2025/05/09 | 1,958 | 1,971 | 1,895 | 1,902.5 | -2 | -0.1% | 7,974,600 |
| 2025/05/08 | 1,873 | 1,929 | 1,842 | 1,904.5 | +61 | +3.3% | 10,325,000 |
| 2025/05/07 | 1,825.5 | 1,883 | 1,774 | 1,843.5 | +58 | +3.2% | 15,117,700 |
| 2025/05/02 | 1,772 | 1,812 | 1,767.5 | 1,785.5 | +2.5 | +0.1% | 4,244,600 |
| 2025/05/01 | 1,794 | 1,806 | 1,762.5 | 1,783 | -3.5 | -0.2% | 3,093,400 |
| 2025/04/30 | 1,777.5 | 1,797.5 | 1,757.5 | 1,786.5 | +11 | +0.6% | 4,482,100 |
| 2025/04/28 | 1,762.5 | 1,792 | 1,762.5 | 1,775.5 | +41 | +2.4% | 2,864,800 |
| 2025/04/25 | 1,780 | 1,788.5 | 1,733 | 1,734.5 | -41.5 | -2.3% | 3,548,000 |
| 2025/04/24 | 1,800.5 | 1,810 | 1,755.5 | 1,776 | -18 | -1% | 2,806,700 |
| 2025/04/23 | 1,845 | 1,845.5 | 1,782.5 | 1,794 | -18.5 | -1% | 3,178,700 |
| 2025/04/22 | 1,800.5 | 1,826.5 | 1,788 | 1,812.5 | +20.5 | +1.1% | 2,269,500 |
| 2025/04/21 | 1,841 | 1,852 | 1,784 | 1,792 | -9 | -0.5% | 2,857,800 |
| 2025/04/18 | 1,770 | 1,802.5 | 1,735 | 1,801 | +44 | +2.5% | 3,104,400 |
| 2025/04/17 | 1,672.5 | 1,759 | 1,672 | 1,757 | +110 | +6.7% | 4,513,300 |
| 2025/04/16 | 1,700 | 1,702 | 1,638.5 | 1,647 | -51.5 | -3% | 1,948,100 |
| 2025/04/15 | 1,693.5 | 1,708 | 1,681 | 1,698.5 | +35.5 | +2.1% | 2,002,100 |
| 2025/04/14 | 1,649 | 1,684.5 | 1,638.5 | 1,663 | +14.5 | +0.9% | 2,009,100 |
| 2025/04/11 | 1,540 | 1,650 | 1,540 | 1,648.5 | -17.5 | -1.1% | 3,806,500 |
| 2025/04/10 | 1,680 | 1,684 | 1,645 | 1,666 | +114.5 | +7.4% | 3,067,100 |
| 2025/04/09 | 1,572 | 1,580 | 1,536.5 | 1,551.5 | -58.5 | -3.6% | 4,334,600 |
| 2025/04/08 | 1,556.5 | 1,616.5 | 1,550.5 | 1,610 | +93.5 | +6.2% | 3,542,600 |
| 2025/04/07 | 1,470.5 | 1,545.5 | 1,441 | 1,516.5 | -64 | -4% | 6,523,700 |
| 2025/04/04 | 1,623.5 | 1,649 | 1,559.5 | 1,580.5 | -63 | -3.8% | 4,527,700 |
| 2025/04/03 | 1,597 | 1,643.5 | 1,579 | 1,643.5 | -12.5 | -0.8% | 4,184,200 |
| 2025/04/02 | 1,710 | 1,710 | 1,653 | 1,656 | -32.5 | -1.9% | 2,416,100 |
| 2025/04/01 | 1,702.5 | 1,721 | 1,688.5 | 1,688.5 | -13.5 | -0.8% | 2,290,800 |
| 2025/03/31 | 1,701 | 1,715 | 1,676.5 | 1,702 | -34.5 | -2% | 3,540,200 |
| 2025/03/28 | 1,766 | 1,781 | 1,720 | 1,736.5 | -13.5 | -0.8% | 2,972,100 |
| 2025/03/27 | 1,705 | 1,762 | 1,703 | 1,750 | +43.5 | +2.5% | 4,080,100 |
| 2025/03/26 | 1,704 | 1,717 | 1,693.5 | 1,706.5 | +9.5 | +0.6% | 2,687,800 |
| 2025/03/25 | 1,727 | 1,736 | 1,693 | 1,697 | -30 | -1.7% | 4,034,800 |
| 2025/03/24 | 1,734.5 | 1,756 | 1,717 | 1,727 | +3.5 | +0.2% | 2,602,800 |
| 2025/03/21 | 1,753.5 | 1,785 | 1,723.5 | 1,723.5 | -62.5 | -3.5% | 4,589,200 |
1～
50
件表示中 / 5068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 | 214,600円 | +26.4% | +8.0% | 0.98% | 32.38倍 | 3.85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 |
| セコム | 529,000円 | +4.3% | -3.7% | 1.89% | 21.27倍 | 1.73倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 81,600円 | +7.1% | - | 0.00% | - | 1.90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 |
| ベイカレント | 768,000円 | +23.2% | +19.6% | 1.30% | 31.23倍 | 12.34倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| 電通Ｇ | 308,500円 | +5.9% | - | 4.52% | 80.07倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
