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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 1,590 | 1,602 | 1,567 | 1,578.5 | -0.5 | ±0% | 4,474,900 |
| 2026/04/16 | 1,634 | 1,658.5 | 1,579 | 1,579 | -7.5 | -0.5% | 4,893,600 |
| 2026/04/15 | 1,582 | 1,605.5 | 1,571.5 | 1,586.5 | -8.5 | -0.5% | 4,539,600 |
| 2026/04/14 | 1,601.5 | 1,631.5 | 1,588.5 | 1,595 | +31 | +2% | 3,191,400 |
| 2026/04/13 | 1,569 | 1,589 | 1,551.5 | 1,564 | -35 | -2.2% | 2,417,100 |
| 2026/04/10 | 1,633.5 | 1,645 | 1,580 | 1,599 | -46 | -2.8% | 3,733,200 |
| 2026/04/09 | 1,660 | 1,682.5 | 1,642.5 | 1,645 | -35.5 | -2.1% | 2,809,600 |
| 2026/04/08 | 1,700 | 1,716.5 | 1,680.5 | 1,680.5 | +32.5 | +2% | 3,514,400 |
| 2026/04/07 | 1,649 | 1,680 | 1,642 | 1,648 | +12 | +0.7% | 1,705,800 |
| 2026/04/06 | 1,647.5 | 1,658.5 | 1,632.5 | 1,636 | +11.5 | +0.7% | 1,972,600 |
| 2026/04/03 | 1,643 | 1,659 | 1,623 | 1,624.5 | -17 | -1% | 2,493,300 |
| 2026/04/02 | 1,640.5 | 1,682 | 1,633 | 1,641.5 | -27.5 | -1.6% | 3,819,200 |
| 2026/04/01 | 1,631 | 1,669 | 1,624.5 | 1,669 | +63.5 | +4% | 2,675,000 |
| 2026/03/31 | 1,592 | 1,637.5 | 1,587.5 | 1,605.5 | +29 | +1.8% | 4,105,900 |
| 2026/03/30 | 1,564 | 1,590 | 1,550.5 | 1,576.5 | -48.5 | -3% | 4,156,000 |
| 2026/03/27 | 1,603 | 1,628 | 1,595.5 | 1,625 | +37 | +2.3% | 3,225,800 |
| 2026/03/26 | 1,592.5 | 1,604 | 1,574.5 | 1,588 | -3.5 | -0.2% | 2,423,100 |
| 2026/03/25 | 1,563.5 | 1,596.5 | 1,563 | 1,591.5 | -2.5 | -0.2% | 2,428,900 |
| 2026/03/24 | 1,578.5 | 1,597.5 | 1,571.5 | 1,594 | +27 | +1.7% | 2,575,600 |
| 2026/03/23 | 1,586.5 | 1,595 | 1,551 | 1,567 | -41 | -2.5% | 3,861,600 |
| 2026/03/19 | 1,634.5 | 1,658.5 | 1,608 | 1,608 | -42.5 | -2.6% | 3,360,000 |
| 2026/03/18 | 1,651 | 1,658.5 | 1,633 | 1,650.5 | -16.5 | -1% | 2,450,000 |
| 2026/03/17 | 1,694.5 | 1,714 | 1,658.5 | 1,667 | +11.5 | +0.7% | 3,201,500 |
| 2026/03/16 | 1,655 | 1,684.5 | 1,644 | 1,655.5 | -9 | -0.5% | 3,159,200 |
| 2026/03/13 | 1,618.5 | 1,693.5 | 1,618 | 1,664.5 | +27.5 | +1.7% | 6,463,600 |
| 2026/03/12 | 1,626.5 | 1,664.5 | 1,614 | 1,637 | +16.5 | +1% | 5,793,900 |
| 2026/03/11 | 1,644.5 | 1,672.5 | 1,620.5 | 1,620.5 | -32.5 | -2% | 4,085,200 |
| 2026/03/10 | 1,638 | 1,653 | 1,609.5 | 1,653 | +10 | +0.6% | 3,479,800 |
| 2026/03/09 | 1,588.5 | 1,654 | 1,585 | 1,643 | -2.5 | -0.2% | 5,829,100 |
| 2026/03/06 | 1,608.5 | 1,669.5 | 1,601.5 | 1,645.5 | +31.5 | +2% | 4,118,200 |
| 2026/03/05 | 1,645 | 1,684.5 | 1,606.5 | 1,614 | -1 | -0.1% | 4,683,400 |
| 2026/03/04 | 1,639 | 1,664.5 | 1,615 | 1,615 | -24 | -1.5% | 6,471,000 |
| 2026/03/03 | 1,683 | 1,693 | 1,628.5 | 1,639 | -28.5 | -1.7% | 4,726,400 |
| 2026/03/02 | 1,696.5 | 1,703.5 | 1,655 | 1,667.5 | -50.5 | -2.9% | 4,290,600 |
| 2026/02/27 | 1,690 | 1,742 | 1,683 | 1,718 | +89.5 | +5.5% | 10,142,300 |
| 2026/02/26 | 1,577 | 1,642 | 1,575 | 1,628.5 | +98.5 | +6.4% | 7,415,800 |
| 2026/02/25 | 1,514.5 | 1,551.5 | 1,511 | 1,530 | +35 | +2.3% | 6,236,000 |
| 2026/02/24 | 1,558 | 1,576.5 | 1,495 | 1,495 | -103 | -6.4% | 6,123,000 |
| 2026/02/20 | 1,600 | 1,627.5 | 1,590 | 1,598 | -4 | -0.2% | 4,280,200 |
| 2026/02/19 | 1,617.5 | 1,622 | 1,586 | 1,602 | +12 | +0.8% | 5,407,400 |
| 2026/02/18 | 1,596 | 1,611 | 1,582 | 1,590 | ±0 | ±0% | 4,290,400 |
| 2026/02/17 | 1,619 | 1,624 | 1,584 | 1,590 | -48 | -2.9% | 4,420,200 |
| 2026/02/16 | 1,652.5 | 1,664 | 1,619 | 1,638 | +13.5 | +0.8% | 4,904,200 |
| 2026/02/13 | 1,673 | 1,694.5 | 1,624 | 1,624.5 | -88.5 | -5.2% | 9,078,100 |
| 2026/02/12 | 1,739.5 | 1,748.5 | 1,704.5 | 1,713 | -42 | -2.4% | 7,582,300 |
| 2026/02/10 | 1,728 | 1,764 | 1,714 | 1,755 | ±0 | ±0% | 6,555,600 |
| 2026/02/09 | 1,798 | 1,809 | 1,716 | 1,755 | +15.5 | +0.9% | 10,277,200 |
| 2026/02/06 | 1,760 | 1,760.5 | 1,666 | 1,739.5 | -20.5 | -1.2% | 13,401,600 |
| 2026/02/05 | 1,700 | 1,804 | 1,605 | 1,760 | -128.5 | -6.8% | 21,580,200 |
| 2026/02/04 | 1,938 | 1,996.5 | 1,873 | 1,888.5 | -57 | -2.9% | 9,923,400 |
1～
50
件表示中 / 5282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 | 157,850円 | +26.4% | +8.0% | 1.33% | 23.41倍 | 2.72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 | 606,100円 | +4.3% | -3.7% | 1.65% | 23.71倍 | 1.95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 | 83,460円 | +2.9% | - | 0.00% | - | 1.83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 | 561,800円 | +28.1% | +27.3% | 2.31% | 17.74倍 | 7.29倍 |
|
日系最大級の総合コンサル会社。デジタル技術活用した経営戦略の企画立案と実行支援に強み |
| 電通Ｇ | 312,700円 | +3.9% | - | 0.00% | 11.65倍 | 2.17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
