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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 3,699 | 3,714 | 3,639 | 3,652 | -18 | -0.5% | 2,077,700 |
| 2022/12/21 | 3,652 | 3,711 | 3,601 | 3,670 | +56 | +1.5% | 4,220,600 |
| 2022/12/20 | 3,781 | 3,791 | 3,561 | 3,614 | -215 | -5.6% | 4,941,000 |
| 2022/12/19 | 3,841 | 3,851 | 3,793 | 3,829 | -72 | -1.8% | 2,723,200 |
| 2022/12/16 | 3,956 | 3,963 | 3,901 | 3,901 | -155 | -3.8% | 3,588,300 |
| 2022/12/15 | 4,113 | 4,119 | 4,033 | 4,056 | -55 | -1.3% | 1,820,100 |
| 2022/12/14 | 4,122 | 4,155 | 4,079 | 4,111 | -5 | -0.1% | 2,048,000 |
| 2022/12/13 | 4,155 | 4,173 | 4,085 | 4,116 | -7 | -0.2% | 1,548,200 |
| 2022/12/12 | 4,028 | 4,136 | 4,026 | 4,123 | +35 | +0.9% | 1,497,200 |
| 2022/12/09 | 4,039 | 4,111 | 4,037 | 4,088 | +49 | +1.2% | 2,744,600 |
| 2022/12/08 | 4,150 | 4,158 | 4,024 | 4,039 | -45 | -1.1% | 2,062,600 |
| 2022/12/07 | 4,028 | 4,092 | 4,007 | 4,084 | -7 | -0.2% | 2,124,200 |
| 2022/12/06 | 4,123 | 4,147 | 4,071 | 4,091 | -151 | -3.6% | 2,749,800 |
| 2022/12/05 | 4,181 | 4,252 | 4,167 | 4,242 | +58 | +1.4% | 2,255,500 |
| 2022/12/02 | 4,222 | 4,236 | 4,153 | 4,184 | -8 | -0.2% | 2,768,300 |
| 2022/12/01 | 4,415 | 4,415 | 4,190 | 4,192 | -13 | -0.3% | 3,962,200 |
| 2022/11/30 | 4,225 | 4,249 | 4,195 | 4,205 | -78 | -1.8% | 3,173,200 |
| 2022/11/29 | 4,311 | 4,322 | 4,273 | 4,283 | -73 | -1.7% | 1,805,600 |
| 2022/11/28 | 4,394 | 4,414 | 4,338 | 4,356 | -49 | -1.1% | 1,437,100 |
| 2022/11/25 | 4,414 | 4,481 | 4,402 | 4,405 | -52 | -1.2% | 1,545,000 |
| 2022/11/24 | 4,458 | 4,524 | 4,450 | 4,457 | +132 | +3.1% | 2,486,600 |
| 2022/11/22 | 4,370 | 4,401 | 4,316 | 4,325 | -91 | -2.1% | 2,725,100 |
| 2022/11/21 | 4,444 | 4,453 | 4,380 | 4,416 | -44 | -1% | 2,014,000 |
| 2022/11/18 | 4,585 | 4,589 | 4,452 | 4,460 | -160 | -3.5% | 2,371,800 |
| 2022/11/17 | 4,600 | 4,658 | 4,583 | 4,620 | -24 | -0.5% | 1,999,000 |
| 2022/11/16 | 4,708 | 4,723 | 4,593 | 4,644 | -9 | -0.2% | 2,522,900 |
| 2022/11/15 | 4,661 | 4,703 | 4,587 | 4,653 | -107 | -2.2% | 3,185,300 |
| 2022/11/14 | 4,705 | 4,828 | 4,646 | 4,760 | +193 | +4.2% | 6,216,000 |
| 2022/11/11 | 4,318 | 4,567 | 4,318 | 4,567 | +459 | +11.2% | 6,243,900 |
| 2022/11/10 | 4,131 | 4,175 | 4,088 | 4,108 | -81 | -1.9% | 2,194,500 |
| 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 |
601～
650
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
