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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 2,276.5 | 2,308 | 2,241.5 | 2,264 | +64 | +2.9% | 6,096,700 |
| 2025/08/13 | 2,236 | 2,249.5 | 2,178 | 2,200 | -36 | -1.6% | 4,921,800 |
| 2025/08/12 | 2,211.5 | 2,267 | 2,180.5 | 2,236 | +67 | +3.1% | 6,770,500 |
| 2025/08/08 | 2,250 | 2,280 | 2,153.5 | 2,169 | -41 | -1.9% | 11,829,500 |
| 2025/08/07 | 2,100 | 2,211 | 2,078.5 | 2,210 | +399 | +22% | 26,678,300 |
| 2025/08/06 | 1,843 | 1,845 | 1,808.5 | 1,811 | -58 | -3.1% | 4,041,200 |
| 2025/08/05 | 1,881.5 | 1,882.5 | 1,835.5 | 1,869 | -1.5 | -0.1% | 2,464,700 |
| 2025/08/04 | 1,865 | 1,888 | 1,859 | 1,870.5 | -19.5 | -1% | 1,946,900 |
| 2025/08/01 | 1,889.5 | 1,896 | 1,865 | 1,890 | +9.5 | +0.5% | 2,289,800 |
| 2025/07/31 | 1,895 | 1,901.5 | 1,880.5 | 1,880.5 | -19.5 | -1% | 1,922,200 |
| 2025/07/30 | 1,898.5 | 1,909.5 | 1,875 | 1,900 | +17.5 | +0.9% | 2,594,700 |
| 2025/07/29 | 1,884 | 1,893.5 | 1,866.5 | 1,882.5 | -7 | -0.4% | 1,756,800 |
| 2025/07/28 | 1,890 | 1,895 | 1,868 | 1,889.5 | -6.5 | -0.3% | 1,483,800 |
| 2025/07/25 | 1,890 | 1,912 | 1,885.5 | 1,896 | +2 | +0.1% | 2,276,600 |
| 2025/07/24 | 1,877.5 | 1,906 | 1,857.5 | 1,894 | +34 | +1.8% | 3,001,600 |
| 2025/07/23 | 1,843.5 | 1,868.5 | 1,836 | 1,860 | +26 | +1.4% | 3,315,700 |
| 2025/07/22 | 1,891.5 | 1,895.5 | 1,826 | 1,834 | -76.5 | -4% | 2,836,900 |
| 2025/07/18 | 1,925 | 1,929 | 1,885.5 | 1,910.5 | +3.5 | +0.2% | 3,423,500 |
| 2025/07/17 | 1,850 | 1,909 | 1,840.5 | 1,907 | +82 | +4.5% | 3,824,600 |
| 2025/07/16 | 1,827.5 | 1,849 | 1,809 | 1,825 | +10 | +0.6% | 3,126,800 |
| 2025/07/15 | 1,822.5 | 1,829 | 1,801 | 1,815 | -12 | -0.7% | 2,282,900 |
| 2025/07/14 | 1,850 | 1,861 | 1,824 | 1,827 | -43 | -2.3% | 2,387,400 |
| 2025/07/11 | 1,862 | 1,881 | 1,842 | 1,870 | -4.5 | -0.2% | 3,100,300 |
| 2025/07/10 | 1,910 | 1,921.5 | 1,874.5 | 1,874.5 | -32 | -1.7% | 2,730,400 |
| 2025/07/09 | 1,926 | 1,926.5 | 1,886 | 1,906.5 | -19.5 | -1% | 2,923,800 |
| 2025/07/08 | 1,900 | 1,979 | 1,893.5 | 1,926 | +49 | +2.6% | 4,470,200 |
| 2025/07/07 | 1,880 | 1,898.5 | 1,865.5 | 1,877 | -18.5 | -1% | 1,887,500 |
| 2025/07/04 | 1,905 | 1,912 | 1,880.5 | 1,895.5 | -9.5 | -0.5% | 2,237,300 |
| 2025/07/03 | 1,919 | 1,923 | 1,891.5 | 1,905 | -30 | -1.6% | 3,020,500 |
| 2025/07/02 | 1,906.5 | 1,942 | 1,888 | 1,935 | +9 | +0.5% | 3,351,900 |
| 2025/07/01 | 1,986 | 1,993.5 | 1,913.5 | 1,926 | -59.5 | -3% | 2,640,100 |
| 2025/06/30 | 2,002 | 2,011 | 1,968 | 1,985.5 | -7 | -0.4% | 3,328,900 |
| 2025/06/27 | 1,995 | 2,001 | 1,970.5 | 1,992.5 | -7.5 | -0.4% | 2,222,900 |
| 2025/06/26 | 2,020 | 2,044 | 1,989 | 2,000 | -11 | -0.5% | 2,790,600 |
| 2025/06/25 | 2,052.5 | 2,058 | 1,990 | 2,011 | -15.5 | -0.8% | 3,281,400 |
| 2025/06/24 | 2,012 | 2,040.5 | 1,999.5 | 2,026.5 | +34 | +1.7% | 2,531,400 |
| 2025/06/23 | 1,975 | 1,995 | 1,962.5 | 1,992.5 | -1.5 | -0.1% | 2,160,900 |
| 2025/06/20 | 2,046.5 | 2,068.5 | 1,990 | 1,994 | -42 | -2.1% | 3,612,100 |
| 2025/06/19 | 2,040 | 2,052 | 2,020.5 | 2,036 | -4 | -0.2% | 2,036,100 |
| 2025/06/18 | 2,005 | 2,045 | 2,002.5 | 2,040 | +38 | +1.9% | 2,842,800 |
| 2025/06/17 | 2,018.5 | 2,028 | 1,990 | 2,002 | -11 | -0.5% | 1,876,000 |
| 2025/06/16 | 1,997 | 2,018.5 | 1,967.5 | 2,013 | +40.5 | +2.1% | 2,763,700 |
| 2025/06/13 | 2,030 | 2,048.5 | 1,952 | 1,972.5 | -42 | -2.1% | 5,287,600 |
| 2025/06/12 | 2,043 | 2,056.5 | 2,005.5 | 2,014.5 | -65 | -3.1% | 4,730,500 |
| 2025/06/11 | 2,091 | 2,117 | 2,071.5 | 2,079.5 | ±0 | ±0% | 3,272,500 |
| 2025/06/10 | 2,108 | 2,108 | 2,071.5 | 2,079.5 | -8 | -0.4% | 3,090,600 |
| 2025/06/09 | 2,181.5 | 2,188.5 | 2,031.5 | 2,087.5 | -91.5 | -4.2% | 6,965,000 |
| 2025/06/06 | 2,179.5 | 2,203 | 2,157.5 | 2,179 | +1.5 | +0.1% | 3,091,400 |
| 2025/06/05 | 2,151 | 2,240 | 2,146.5 | 2,177.5 | +2.5 | +0.1% | 5,030,300 |
| 2025/06/04 | 2,190 | 2,218.5 | 2,165.5 | 2,175 | +29 | +1.4% | 5,709,400 |
1～
50
件表示中 / 5118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 | 226,400円 | +26.4% | +8.0% | 0.93% | 34.12倍 | 4.06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 | 575,800円 | +4.3% | -3.7% | 1.74% | 22.81倍 | 1.86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 | 83,900円 | +3.5% | - | 0.00% | - | 2.25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 | 855,800円 | +23.2% | +19.6% | 1.17% | 34.84倍 | 13.77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 |
| サイバエージ | 172,800円 | +6.1% | +66.2% | 0.98% | 28.23倍 | 5.37倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
