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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 3,282 | 3,388 | 3,274 | 3,307 | +59 | +1.8% | 4,000,100 |
| 2023/05/22 | 3,200 | 3,259 | 3,174 | 3,248 | +79 | +2.5% | 2,433,300 |
| 2023/05/19 | 3,187 | 3,221 | 3,160 | 3,169 | +69 | +2.2% | 2,859,700 |
| 2023/05/18 | 3,088 | 3,169 | 3,074 | 3,100 | +45 | +1.5% | 2,359,800 |
| 2023/05/17 | 3,080 | 3,083 | 3,036 | 3,055 | -23 | -0.7% | 1,677,900 |
| 2023/05/16 | 3,114 | 3,128 | 3,073 | 3,078 | -2 | -0.1% | 1,924,600 |
| 2023/05/15 | 3,045 | 3,082 | 3,031 | 3,080 | +34 | +1.1% | 1,852,900 |
| 2023/05/12 | 3,060 | 3,080 | 3,031 | 3,046 | ±0 | ±0% | 2,316,400 |
| 2023/05/11 | 3,050 | 3,061 | 3,038 | 3,046 | +15 | +0.5% | 1,753,800 |
| 2023/05/10 | 3,037 | 3,053 | 3,007 | 3,031 | -5 | -0.2% | 2,444,800 |
| 2023/05/09 | 2,998.5 | 3,053 | 2,995 | 3,036 | +37.5 | +1.3% | 3,067,800 |
| 2023/05/08 | 3,077 | 3,088 | 2,993.5 | 2,998.5 | -90.5 | -2.9% | 3,657,300 |
| 2023/05/02 | 3,015 | 3,089 | 3,015 | 3,089 | +15 | +0.5% | 3,422,900 |
| 2023/05/01 | 3,110 | 3,134 | 3,012 | 3,074 | -246 | -7.4% | 5,823,900 |
| 2023/04/28 | 3,294 | 3,330 | 3,261 | 3,320 | +69 | +2.1% | 1,920,400 |
| 2023/04/27 | 3,240 | 3,260 | 3,224 | 3,251 | -4 | -0.1% | 1,607,600 |
| 2023/04/26 | 3,324 | 3,339 | 3,233 | 3,255 | -123 | -3.6% | 2,757,900 |
| 2023/04/25 | 3,429 | 3,429 | 3,376 | 3,378 | -37 | -1.1% | 1,475,500 |
| 2023/04/24 | 3,429 | 3,450 | 3,398 | 3,415 | +20 | +0.6% | 1,093,600 |
| 2023/04/21 | 3,385 | 3,402 | 3,363 | 3,395 | +7 | +0.2% | 1,127,100 |
| 2023/04/20 | 3,397 | 3,428 | 3,380 | 3,388 | -39 | -1.1% | 1,328,300 |
| 2023/04/19 | 3,463 | 3,470 | 3,408 | 3,427 | -34 | -1% | 1,925,500 |
| 2023/04/18 | 3,406 | 3,474 | 3,391 | 3,461 | +92 | +2.7% | 2,131,200 |
| 2023/04/17 | 3,377 | 3,400 | 3,352 | 3,369 | -37 | -1.1% | 1,263,900 |
| 2023/04/14 | 3,430 | 3,430 | 3,380 | 3,406 | +34 | +1% | 2,646,600 |
| 2023/04/13 | 3,298 | 3,375 | 3,289 | 3,372 | +41 | +1.2% | 1,436,700 |
| 2023/04/12 | 3,330 | 3,359 | 3,316 | 3,331 | -4 | -0.1% | 1,311,200 |
| 2023/04/11 | 3,319 | 3,370 | 3,315 | 3,335 | +53 | +1.6% | 1,984,100 |
| 2023/04/10 | 3,286 | 3,318 | 3,256 | 3,282 | -7 | -0.2% | 1,339,800 |
| 2023/04/07 | 3,344 | 3,344 | 3,272 | 3,289 | -10 | -0.3% | 1,190,800 |
| 2023/04/06 | 3,275 | 3,308 | 3,248 | 3,299 | -16 | -0.5% | 1,738,600 |
| 2023/04/05 | 3,368 | 3,373 | 3,302 | 3,315 | -53 | -1.6% | 1,790,500 |
| 2023/04/04 | 3,397 | 3,400 | 3,325 | 3,368 | -35 | -1% | 2,126,100 |
| 2023/04/03 | 3,371 | 3,439 | 3,365 | 3,403 | +102 | +3.1% | 2,005,200 |
| 2023/03/31 | 3,331 | 3,338 | 3,266 | 3,301 | +17 | +0.5% | 2,810,000 |
| 2023/03/30 | 3,355 | 3,369 | 3,270 | 3,284 | -66 | -2% | 1,901,300 |
| 2023/03/29 | 3,319 | 3,362 | 3,301 | 3,350 | -2 | -0.1% | 2,008,900 |
| 2023/03/28 | 3,360 | 3,373 | 3,293 | 3,352 | -38 | -1.1% | 2,236,500 |
| 2023/03/27 | 3,398 | 3,423 | 3,365 | 3,390 | -9 | -0.3% | 1,611,300 |
| 2023/03/24 | 3,440 | 3,450 | 3,368 | 3,399 | -14 | -0.4% | 1,862,600 |
| 2023/03/23 | 3,400 | 3,427 | 3,351 | 3,413 | +22 | +0.6% | 2,089,200 |
| 2023/03/22 | 3,430 | 3,487 | 3,387 | 3,391 | +14 | +0.4% | 2,447,700 |
| 2023/03/20 | 3,460 | 3,492 | 3,372 | 3,377 | -66 | -1.9% | 2,638,400 |
| 2023/03/17 | 3,331 | 3,447 | 3,323 | 3,443 | +127 | +3.8% | 2,915,900 |
| 2023/03/16 | 3,257 | 3,318 | 3,241 | 3,316 | +22 | +0.7% | 2,700,900 |
| 2023/03/15 | 3,367 | 3,371 | 3,267 | 3,294 | -40 | -1.2% | 2,404,900 |
| 2023/03/14 | 3,330 | 3,412 | 3,293 | 3,334 | -8 | -0.2% | 4,540,500 |
| 2023/03/13 | 3,214 | 3,344 | 3,208 | 3,342 | +77 | +2.4% | 2,969,100 |
| 2023/03/10 | 3,350 | 3,355 | 3,257 | 3,265 | -90 | -2.7% | 4,247,600 |
| 2023/03/09 | 3,335 | 3,360 | 3,324 | 3,355 | +46 | +1.4% | 2,141,200 |
501～
550
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
