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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 3,280 | 3,311 | 3,272 | 3,309 | -11 | -0.3% | 2,162,600 |
| 2023/03/07 | 3,247 | 3,328 | 3,231 | 3,320 | +49 | +1.5% | 1,962,900 |
| 2023/03/06 | 3,309 | 3,315 | 3,267 | 3,271 | -4 | -0.1% | 2,454,300 |
| 2023/03/03 | 3,232 | 3,285 | 3,207 | 3,275 | +76 | +2.4% | 2,329,800 |
| 2023/03/02 | 3,170 | 3,206 | 3,158 | 3,199 | -31 | -1% | 2,299,700 |
| 2023/03/01 | 3,280 | 3,284 | 3,192 | 3,230 | -22 | -0.7% | 2,250,400 |
| 2023/02/28 | 3,214 | 3,280 | 3,213 | 3,252 | +70 | +2.2% | 2,609,900 |
| 2023/02/27 | 3,180 | 3,193 | 3,156 | 3,182 | -41 | -1.3% | 1,434,300 |
| 2023/02/24 | 3,177 | 3,237 | 3,165 | 3,223 | +17 | +0.5% | 2,296,600 |
| 2023/02/22 | 3,235 | 3,273 | 3,203 | 3,206 | -42 | -1.3% | 2,764,600 |
| 2023/02/21 | 3,313 | 3,318 | 3,235 | 3,248 | -57 | -1.7% | 2,224,000 |
| 2023/02/20 | 3,306 | 3,318 | 3,271 | 3,305 | -43 | -1.3% | 2,028,600 |
| 2023/02/17 | 3,390 | 3,395 | 3,338 | 3,348 | -95 | -2.8% | 2,642,000 |
| 2023/02/16 | 3,521 | 3,532 | 3,443 | 3,443 | -42 | -1.2% | 2,045,200 |
| 2023/02/15 | 3,542 | 3,543 | 3,472 | 3,485 | -63 | -1.8% | 2,223,300 |
| 2023/02/14 | 3,577 | 3,584 | 3,529 | 3,548 | +21 | +0.6% | 1,431,800 |
| 2023/02/13 | 3,495 | 3,537 | 3,491 | 3,527 | -1 | ±0% | 1,727,800 |
| 2023/02/10 | 3,530 | 3,554 | 3,497 | 3,528 | -2 | -0.1% | 3,359,200 |
| 2023/02/09 | 3,517 | 3,533 | 3,492 | 3,530 | -53 | -1.5% | 2,126,000 |
| 2023/02/08 | 3,603 | 3,620 | 3,569 | 3,583 | -15 | -0.4% | 1,800,100 |
| 2023/02/07 | 3,654 | 3,658 | 3,584 | 3,598 | -74 | -2% | 2,208,800 |
| 2023/02/06 | 3,699 | 3,736 | 3,643 | 3,672 | -48 | -1.3% | 2,902,000 |
| 2023/02/03 | 3,750 | 3,755 | 3,684 | 3,720 | +72 | +2% | 2,601,000 |
| 2023/02/02 | 3,620 | 3,679 | 3,611 | 3,648 | +133 | +3.8% | 2,621,900 |
| 2023/02/01 | 3,553 | 3,578 | 3,512 | 3,515 | +8 | +0.2% | 1,748,700 |
| 2023/01/31 | 3,507 | 3,538 | 3,496 | 3,507 | -37 | -1% | 2,039,800 |
| 2023/01/30 | 3,605 | 3,617 | 3,525 | 3,544 | +9 | +0.3% | 1,921,600 |
| 2023/01/27 | 3,619 | 3,630 | 3,535 | 3,535 | -64 | -1.8% | 2,443,400 |
| 2023/01/26 | 3,650 | 3,673 | 3,594 | 3,599 | -33 | -0.9% | 2,009,700 |
| 2023/01/25 | 3,619 | 3,660 | 3,578 | 3,632 | -45 | -1.2% | 2,601,000 |
| 2023/01/24 | 3,725 | 3,743 | 3,641 | 3,677 | +18 | +0.5% | 2,738,100 |
| 2023/01/23 | 3,705 | 3,724 | 3,657 | 3,659 | +24 | +0.7% | 1,899,900 |
| 2023/01/20 | 3,643 | 3,652 | 3,612 | 3,635 | -53 | -1.4% | 1,637,300 |
| 2023/01/19 | 3,656 | 3,710 | 3,641 | 3,688 | -14 | -0.4% | 2,036,300 |
| 2023/01/18 | 3,625 | 3,722 | 3,571 | 3,702 | +133 | +3.7% | 2,452,700 |
| 2023/01/17 | 3,551 | 3,608 | 3,535 | 3,569 | -19 | -0.5% | 1,683,300 |
| 2023/01/16 | 3,532 | 3,616 | 3,521 | 3,588 | +20 | +0.6% | 1,834,200 |
| 2023/01/13 | 3,642 | 3,659 | 3,544 | 3,568 | -93 | -2.5% | 2,532,100 |
| 2023/01/12 | 3,650 | 3,673 | 3,609 | 3,661 | +21 | +0.6% | 2,207,800 |
| 2023/01/11 | 3,570 | 3,650 | 3,543 | 3,640 | +138 | +3.9% | 2,779,200 |
| 2023/01/10 | 3,582 | 3,601 | 3,484 | 3,502 | -26 | -0.7% | 2,462,300 |
| 2023/01/06 | 3,433 | 3,528 | 3,422 | 3,528 | +31 | +0.9% | 1,912,500 |
| 2023/01/05 | 3,510 | 3,535 | 3,483 | 3,497 | +36 | +1% | 1,946,400 |
| 2023/01/04 | 3,554 | 3,563 | 3,448 | 3,461 | -117 | -3.3% | 2,305,100 |
| 2022/12/30 | 3,606 | 3,652 | 3,575 | 3,578 | +47 | +1.3% | 2,685,200 |
| 2022/12/29 | 3,520 | 3,560 | 3,478 | 3,531 | -20 | -0.6% | 2,068,000 |
| 2022/12/28 | 3,556 | 3,575 | 3,532 | 3,551 | -64 | -1.8% | 2,012,900 |
| 2022/12/27 | 3,588 | 3,638 | 3,577 | 3,615 | +72 | +2% | 1,958,100 |
| 2022/12/26 | 3,551 | 3,593 | 3,535 | 3,543 | -30 | -0.8% | 1,568,300 |
| 2022/12/23 | 3,585 | 3,619 | 3,561 | 3,573 | -79 | -2.2% | 2,012,600 |
551～
600
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
