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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/19 | 1,846.5 | 1,864.5 | 1,777 | 1,786 | -83 | -4.4% | 4,884,800 |
| 2025/03/18 | 1,848.5 | 1,878 | 1,824.5 | 1,869 | +78 | +4.4% | 4,593,400 |
| 2025/03/17 | 1,790 | 1,804.5 | 1,758.5 | 1,791 | +36 | +2.1% | 2,729,600 |
| 2025/03/14 | 1,721 | 1,761 | 1,713.5 | 1,755 | +40 | +2.3% | 4,303,700 |
| 2025/03/13 | 1,753 | 1,761 | 1,715 | 1,715 | -9 | -0.5% | 3,830,800 |
| 2025/03/12 | 1,705 | 1,755.5 | 1,701.5 | 1,724 | +19 | +1.1% | 3,676,100 |
| 2025/03/11 | 1,710.5 | 1,736 | 1,682.5 | 1,705 | -30.5 | -1.8% | 4,037,300 |
| 2025/03/10 | 1,748 | 1,767.5 | 1,722.5 | 1,735.5 | -7 | -0.4% | 3,051,300 |
| 2025/03/07 | 1,771 | 1,784.5 | 1,732 | 1,742.5 | -41.5 | -2.3% | 2,980,400 |
| 2025/03/06 | 1,794.5 | 1,819.5 | 1,779 | 1,784 | +11 | +0.6% | 4,315,000 |
| 2025/03/05 | 1,778.5 | 1,790 | 1,734 | 1,773 | -18 | -1% | 3,993,400 |
| 2025/03/04 | 1,774.5 | 1,806 | 1,757 | 1,791 | -1.5 | -0.1% | 3,917,700 |
| 2025/03/03 | 1,796.5 | 1,828 | 1,783.5 | 1,792.5 | +30.5 | +1.7% | 4,627,900 |
| 2025/02/28 | 1,791.5 | 1,813 | 1,747 | 1,762 | -27.5 | -1.5% | 6,976,700 |
| 2025/02/27 | 1,893 | 1,915 | 1,784.5 | 1,789.5 | -103.5 | -5.5% | 9,615,400 |
| 2025/02/26 | 1,948 | 1,987 | 1,851.5 | 1,893 | -106 | -5.3% | 10,180,300 |
| 2025/02/25 | 1,975 | 2,047 | 1,971 | 1,999 | -26 | -1.3% | 7,506,100 |
| 2025/02/21 | 1,964.5 | 2,025 | 1,943.5 | 2,025 | +74 | +3.8% | 11,986,500 |
| 2025/02/20 | 1,895 | 1,954 | 1,885 | 1,951 | +63 | +3.3% | 8,476,200 |
| 2025/02/19 | 1,835 | 1,907.5 | 1,813.5 | 1,888 | +66 | +3.6% | 9,491,900 |
| 2025/02/18 | 1,736 | 1,826 | 1,731 | 1,822 | +86 | +5% | 8,445,900 |
| 2025/02/17 | 1,790 | 1,804.5 | 1,734 | 1,736 | -54 | -3% | 5,941,300 |
| 2025/02/14 | 1,800 | 1,848.5 | 1,773 | 1,790 | -15 | -0.8% | 10,358,000 |
| 2025/02/13 | 1,668 | 1,828 | 1,665 | 1,805 | +146 | +8.8% | 18,060,500 |
| 2025/02/12 | 1,591 | 1,675 | 1,553.5 | 1,659 | +268 | +19.3% | 18,155,200 |
| 2025/02/10 | 1,391 | 1,412 | 1,385 | 1,391 | +14 | +1% | 2,630,700 |
| 2025/02/07 | 1,385.5 | 1,404 | 1,376 | 1,377 | -17.5 | -1.3% | 2,265,700 |
| 2025/02/06 | 1,355 | 1,404 | 1,354 | 1,394.5 | +34.5 | +2.5% | 2,542,500 |
| 2025/02/05 | 1,359 | 1,366 | 1,346 | 1,360 | +8 | +0.6% | 3,198,500 |
| 2025/02/04 | 1,385 | 1,389 | 1,347.5 | 1,352 | -3 | -0.2% | 3,609,000 |
| 2025/02/03 | 1,365 | 1,378.5 | 1,332 | 1,355 | -65 | -4.6% | 5,519,900 |
| 2025/01/31 | 1,435 | 1,441.5 | 1,414.5 | 1,420 | -20 | -1.4% | 2,227,700 |
| 2025/01/30 | 1,433.5 | 1,442.5 | 1,422.5 | 1,440 | -10.5 | -0.7% | 1,970,100 |
| 2025/01/29 | 1,470 | 1,482 | 1,448 | 1,450.5 | -7.5 | -0.5% | 2,356,500 |
| 2025/01/28 | 1,450 | 1,476 | 1,443 | 1,458 | +19.5 | +1.4% | 2,511,400 |
| 2025/01/27 | 1,459.5 | 1,479 | 1,438.5 | 1,438.5 | -6 | -0.4% | 2,732,200 |
| 2025/01/24 | 1,456.5 | 1,472.5 | 1,438.5 | 1,444.5 | +4.5 | +0.3% | 2,309,100 |
| 2025/01/23 | 1,430 | 1,442.5 | 1,405.5 | 1,440 | -17 | -1.2% | 4,354,900 |
| 2025/01/22 | 1,400 | 1,459.5 | 1,394 | 1,457 | +72 | +5.2% | 3,913,100 |
1～
50
件表示中 / 5029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 | 158,000円 | +12.2% | -1.2% | 1.33% | 24.38倍 | 3.07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 | 517,800円 | +3.3% | +1.2% | 1.88% | 20.58倍 | 1.74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 | 79,500円 | +7.1% | - | 0.00% | - | 1.85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 | 618,600円 | - | - | 0.81% | 31.04倍 | 11.69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 | 308,400円 | +5.9% | - | 4.52% | 80.04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
