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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,170 | 4,324 | 4,157 | 4,189 | +81 | +2% | 3,951,000 |
| 2022/11/08 | 4,185 | 4,233 | 4,089 | 4,108 | -38 | -0.9% | 2,673,200 |
| 2022/11/07 | 4,052 | 4,165 | 4,020 | 4,146 | +130 | +3.2% | 3,583,600 |
| 2022/11/04 | 4,101 | 4,111 | 3,969 | 4,016 | -399 | -9% | 6,655,600 |
| 2022/11/02 | 4,405 | 4,436 | 4,371 | 4,415 | -60 | -1.3% | 2,783,200 |
| 2022/11/01 | 4,445 | 4,493 | 4,398 | 4,475 | +29 | +0.7% | 2,099,100 |
| 2022/10/31 | 4,448 | 4,475 | 4,368 | 4,446 | +106 | +2.4% | 2,619,400 |
| 2022/10/28 | 4,364 | 4,383 | 4,308 | 4,340 | -99 | -2.2% | 4,660,500 |
| 2022/10/27 | 4,435 | 4,489 | 4,391 | 4,439 | -15 | -0.3% | 2,652,800 |
| 2022/10/26 | 4,366 | 4,529 | 4,363 | 4,454 | +171 | +4% | 3,961,500 |
| 2022/10/25 | 4,377 | 4,380 | 4,270 | 4,283 | -62 | -1.4% | 3,487,000 |
| 2022/10/24 | 4,290 | 4,372 | 4,267 | 4,345 | +143 | +3.4% | 2,933,800 |
| 2022/10/21 | 4,175 | 4,249 | 4,166 | 4,202 | -11 | -0.3% | 2,176,500 |
| 2022/10/20 | 4,215 | 4,256 | 4,181 | 4,213 | -94 | -2.2% | 2,413,800 |
| 2022/10/19 | 4,333 | 4,403 | 4,300 | 4,307 | +18 | +0.4% | 3,359,500 |
| 2022/10/18 | 4,180 | 4,295 | 4,156 | 4,289 | +226 | +5.6% | 3,677,700 |
| 2022/10/17 | 4,116 | 4,128 | 3,999 | 4,063 | -165 | -3.9% | 3,534,300 |
| 2022/10/14 | 4,120 | 4,259 | 4,120 | 4,228 | +178 | +4.4% | 3,381,700 |
| 2022/10/13 | 4,113 | 4,139 | 4,027 | 4,050 | -67 | -1.6% | 1,810,900 |
| 2022/10/12 | 4,088 | 4,156 | 4,073 | 4,117 | +34 | +0.8% | 2,063,400 |
| 2022/10/11 | 4,161 | 4,174 | 4,076 | 4,083 | -148 | -3.5% | 2,344,000 |
| 2022/10/07 | 4,225 | 4,280 | 4,171 | 4,231 | -60 | -1.4% | 2,163,700 |
| 2022/10/06 | 4,310 | 4,385 | 4,281 | 4,291 | -19 | -0.4% | 2,264,300 |
| 2022/10/05 | 4,289 | 4,327 | 4,231 | 4,310 | +25 | +0.6% | 3,274,400 |
| 2022/10/04 | 4,125 | 4,295 | 4,116 | 4,285 | +214 | +5.3% | 3,128,200 |
| 2022/10/03 | 4,000 | 4,086 | 3,879 | 4,071 | +20 | +0.5% | 2,931,900 |
| 2022/09/30 | 4,154 | 4,233 | 4,009 | 4,051 | -117 | -2.8% | 4,369,200 |
| 2022/09/29 | 4,171 | 4,199 | 4,111 | 4,168 | +108 | +2.7% | 2,893,600 |
| 2022/09/28 | 4,043 | 4,133 | 3,991 | 4,060 | +14 | +0.3% | 3,192,000 |
| 2022/09/27 | 4,105 | 4,129 | 4,012 | 4,046 | -7 | -0.2% | 2,488,100 |
| 2022/09/26 | 4,111 | 4,137 | 4,039 | 4,053 | -160 | -3.8% | 3,548,700 |
| 2022/09/22 | 4,200 | 4,228 | 4,144 | 4,213 | -54 | -1.3% | 2,513,200 |
| 2022/09/21 | 4,284 | 4,314 | 4,232 | 4,267 | -61 | -1.4% | 2,180,400 |
| 2022/09/20 | 4,455 | 4,455 | 4,296 | 4,328 | -106 | -2.4% | 2,815,200 |
| 2022/09/16 | 4,495 | 4,510 | 4,425 | 4,434 | -98 | -2.2% | 2,469,100 |
| 2022/09/15 | 4,522 | 4,589 | 4,469 | 4,532 | +35 | +0.8% | 2,081,200 |
| 2022/09/14 | 4,406 | 4,575 | 4,396 | 4,497 | -141 | -3% | 3,453,900 |
| 2022/09/13 | 4,612 | 4,725 | 4,603 | 4,638 | +35 | +0.8% | 2,772,100 |
| 2022/09/12 | 4,500 | 4,618 | 4,471 | 4,603 | +172 | +3.9% | 2,847,300 |
| 2022/09/09 | 4,383 | 4,467 | 4,372 | 4,431 | +118 | +2.7% | 3,782,200 |
| 2022/09/08 | 4,300 | 4,325 | 4,254 | 4,313 | +109 | +2.6% | 2,612,000 |
| 2022/09/07 | 4,289 | 4,300 | 4,157 | 4,204 | -119 | -2.8% | 3,140,700 |
| 2022/09/06 | 4,357 | 4,393 | 4,310 | 4,323 | -27 | -0.6% | 1,458,500 |
| 2022/09/05 | 4,285 | 4,362 | 4,275 | 4,350 | +17 | +0.4% | 1,916,700 |
| 2022/09/02 | 4,410 | 4,428 | 4,311 | 4,333 | -47 | -1.1% | 2,043,400 |
| 2022/09/01 | 4,444 | 4,450 | 4,374 | 4,380 | -141 | -3.1% | 2,392,200 |
| 2022/08/31 | 4,498 | 4,540 | 4,452 | 4,521 | -6 | -0.1% | 2,296,500 |
| 2022/08/30 | 4,500 | 4,546 | 4,451 | 4,527 | +66 | +1.5% | 3,141,600 |
| 2022/08/29 | 4,522 | 4,541 | 4,402 | 4,461 | -271 | -5.7% | 4,088,900 |
| 2022/08/26 | 4,753 | 4,815 | 4,717 | 4,732 | -6 | -0.1% | 2,151,400 |
501～
550
件表示中 / 4941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 | 142,800円 | +12.2% | -1.2% | 1.47% | 22.03倍 | 2.77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 |
| 楽天Ｇ | 87,900円 | +9.9% | - | 0.00% | - | 2.20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 |
| 電通Ｇ | 374,000円 | +7.3% | +177.9% | 3.73% | 41.31倍 | 1.07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 |
| ベイカレント | 546,200円 | +22.5% | +20.0% | 0.92% | 27.35倍 | 10.30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 |
| ユー・エス・エス | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53倍 | 3.30倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
市場注目の銘柄
チャート関連のコラム
