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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 101.4 | 102.1 | 99.3 | 100.7 | -2.1 | -2% | 2,822,400 |
| 2005/03/16 | 100.7 | 106.3 | 100.7 | 102.8 | +1.4 | +1.4% | 7,790,400 |
| 2005/03/15 | 103.5 | 104.9 | 98.6 | 101.4 | -3.5 | -3.3% | 6,883,200 |
| 2005/03/14 | 100.7 | 107.6 | 98.6 | 104.9 | +5.6 | +5.6% | 12,528,000 |
| 2005/03/11 | 101.4 | 101.4 | 97.2 | 99.3 | -1.4 | -1.4% | 5,774,400 |
| 2005/03/10 | 93.8 | 103.5 | 93.8 | 100.7 | +11.1 | +12.4% | 19,425,600 |
| 2005/03/09 | 91 | 91 | 88.9 | 89.6 | -0.7 | -0.8% | 1,238,400 |
| 2005/03/08 | 90.3 | 93.8 | 88.2 | 90.3 | +2.8 | +3.2% | 4,694,400 |
| 2005/03/07 | 95.1 | 95.1 | 86.8 | 87.5 | -8.3 | -8.7% | 5,040,000 |
| 2005/03/04 | 96.5 | 97.2 | 92.4 | 95.8 | -1.4 | -1.4% | 5,659,200 |
| 2005/03/03 | 92.4 | 97.2 | 90.3 | 97.2 | +7.6 | +8.5% | 11,836,800 |
| 2005/03/02 | 88.9 | 92.4 | 88.2 | 89.6 | +4.9 | +5.8% | 15,480,000 |
| 2005/03/01 | 81.9 | 85.4 | 80.6 | 84.7 | +3.4 | +4.2% | 8,438,400 |
| 2005/02/28 | 77.8 | 81.9 | 77.1 | 81.3 | +4.9 | +6.4% | 2,779,200 |
| 2005/02/25 | 77.1 | 77.8 | 75.7 | 76.4 | +0.7 | +0.9% | 1,454,400 |
| 2005/02/24 | 79.2 | 82.6 | 72.9 | 75.7 | -3.5 | -4.4% | 9,072,000 |
| 2005/02/23 | 79.9 | 81.3 | 78.5 | 79.2 | -1.4 | -1.7% | 2,966,400 |
| 2005/02/22 | 80.6 | 82.6 | 77.8 | 80.6 | +4.2 | +5.5% | 8,107,200 |
| 2005/02/21 | 70.8 | 76.4 | 70.8 | 76.4 | +4.2 | +5.8% | 2,376,000 |
| 2005/02/18 | 70.8 | 74.3 | 69.1 | 72.2 | +1.4 | +2% | 3,081,600 |
| 2005/02/17 | 69.4 | 72.9 | 69.4 | 70.8 | ±0 | ±0% | 3,225,600 |
| 2005/02/16 | 72.9 | 73.6 | 69.2 | 70.8 | -3.5 | -4.7% | 4,651,200 |
| 2005/02/15 | 76.4 | 76.4 | 73.6 | 74.3 | -3.5 | -4.5% | 2,433,600 |
| 2005/02/14 | 79.9 | 79.9 | 77.1 | 77.8 | -0.7 | -0.9% | 1,425,600 |
| 2005/02/10 | 77.1 | 79.9 | 76.4 | 78.5 | ±0 | ±0% | 1,641,600 |
| 2005/02/09 | 80.6 | 80.6 | 77.8 | 78.5 | -2.1 | -2.6% | 1,756,800 |
| 2005/02/08 | 81.9 | 81.9 | 79.9 | 80.6 | -0.7 | -0.9% | 1,267,200 |
| 2005/02/07 | 81.3 | 81.9 | 79.2 | 81.3 | ±0 | ±0% | 2,016,000 |
| 2005/02/04 | 81.3 | 83.3 | 77.8 | 81.3 | ±0 | ±0% | 4,363,200 |
| 2005/02/03 | 83.3 | 83.3 | 80.6 | 81.3 | -2 | -2.4% | 3,312,000 |
| 2005/02/02 | 81.3 | 84 | 80.6 | 83.3 | +4.1 | +5.2% | 7,891,200 |
| 2005/02/01 | 79.9 | 81.3 | 79.2 | 79.2 | +0.7 | +0.9% | 3,139,200 |
| 2005/01/31 | 79.2 | 79.9 | 77.8 | 78.5 | -0.7 | -0.9% | 3,038,400 |
| 2005/01/28 | 77.1 | 80.6 | 76.4 | 79.2 | +1.4 | +1.8% | 3,830,400 |
| 2005/01/27 | 79.2 | 79.2 | 75.7 | 77.8 | -2.1 | -2.6% | 3,643,200 |
| 2005/01/26 | 83.3 | 84 | 78.5 | 79.9 | -4.1 | -4.9% | 5,860,800 |
| 2005/01/25 | 86.1 | 87.5 | 81.9 | 84 | -3.5 | -4% | 6,926,400 |
| 2005/01/24 | 84.7 | 87.5 | 84 | 87.5 | +2.8 | +3.3% | 5,155,200 |
| 2005/01/21 | 84 | 86.1 | 82.6 | 84.7 | +0.7 | +0.8% | 4,766,400 |
| 2005/01/20 | 84.7 | 89.6 | 82.6 | 84 | ±0 | ±0% | 12,657,600 |
| 2005/01/19 | 88.2 | 90.3 | 84 | 84 | -2.8 | -3.2% | 15,638,400 |
| 2005/01/18 | 84.7 | 94.4 | 84 | 86.8 | +4.9 | +6% | 65,692,800 |
| 2005/01/17 | 79.9 | 84 | 78.5 | 81.9 | +3.4 | +4.3% | 10,296,000 |
| 2005/01/14 | 79.2 | 81.9 | 77.1 | 78.5 | -3.4 | -4.2% | 13,982,400 |
| 2005/01/13 | 72.9 | 84 | 72.9 | 81.9 | +8.3 | +11.3% | 23,774,400 |
| 2005/01/12 | 78.5 | 78.5 | 72.2 | 73.6 | -4.9 | -6.2% | 9,201,600 |
| 2005/01/11 | 79.9 | 82.6 | 76.4 | 78.5 | -1.4 | -1.8% | 17,755,200 |
| 2005/01/07 | 72.2 | 83.3 | 70.1 | 79.9 | +10.5 | +15.1% | 36,432,000 |
| 2005/01/06 | 70.8 | 73.6 | 68.8 | 69.4 | -1.4 | -2% | 9,115,200 |
| 2005/01/05 | 64.1 | 70.8 | 62.6 | 70.8 | +6 | +9.3% | 10,238,400 |
4951～
5000
件表示中 / 5071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 | 217,900円 | +26.4% | +8.0% | 0.96% | 32.88倍 | 3.91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 | 527,200円 | +4.3% | -3.7% | 1.90% | 21.11倍 | 1.72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 | 80,400円 | +7.1% | - | 0.00% | - | 1.87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 | 721,500円 | +23.2% | +19.6% | 1.39% | 29.34倍 | 11.59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 | 308,000円 | +5.9% | - | 4.53% | 79.94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
