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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,559 | 3,629 | 3,531 | 3,601 | -43 | -1.2% | 2,674,400 |
| 2022/06/13 | 3,771 | 3,798 | 3,635 | 3,644 | -264 | -6.8% | 3,906,300 |
| 2022/06/10 | 3,959 | 3,959 | 3,867 | 3,908 | -80 | -2% | 3,048,800 |
| 2022/06/09 | 3,974 | 4,065 | 3,957 | 3,988 | -6 | -0.2% | 2,716,100 |
| 2022/06/08 | 3,850 | 4,030 | 3,842 | 3,994 | +212 | +5.6% | 3,672,100 |
| 2022/06/07 | 3,828 | 3,831 | 3,772 | 3,782 | -74 | -1.9% | 2,179,200 |
| 2022/06/06 | 3,745 | 3,857 | 3,709 | 3,856 | +83 | +2.2% | 2,188,300 |
| 2022/06/03 | 3,726 | 3,808 | 3,690 | 3,773 | +117 | +3.2% | 2,685,000 |
| 2022/06/02 | 3,730 | 3,737 | 3,636 | 3,656 | -126 | -3.3% | 2,329,600 |
| 2022/06/01 | 3,699 | 3,817 | 3,687 | 3,782 | +45 | +1.2% | 2,283,700 |
| 2022/05/31 | 3,770 | 3,782 | 3,662 | 3,737 | ±0 | ±0% | 3,958,000 |
| 2022/05/30 | 3,690 | 3,743 | 3,642 | 3,737 | +138 | +3.8% | 6,121,600 |
| 2022/05/27 | 3,773 | 3,775 | 3,593 | 3,599 | -104 | -2.8% | 3,569,100 |
| 2022/05/26 | 3,760 | 3,829 | 3,701 | 3,703 | -93 | -2.4% | 2,755,500 |
| 2022/05/25 | 3,845 | 3,867 | 3,783 | 3,796 | -64 | -1.7% | 2,398,500 |
| 2022/05/24 | 3,924 | 3,964 | 3,851 | 3,860 | -134 | -3.4% | 2,471,800 |
| 2022/05/23 | 3,953 | 3,998 | 3,921 | 3,994 | +141 | +3.7% | 2,583,000 |
| 2022/05/20 | 3,800 | 3,861 | 3,748 | 3,853 | +102 | +2.7% | 2,413,800 |
| 2022/05/19 | 3,690 | 3,805 | 3,676 | 3,751 | -92 | -2.4% | 2,812,900 |
| 2022/05/18 | 3,850 | 3,928 | 3,837 | 3,843 | +99 | +2.6% | 2,840,500 |
| 2022/05/17 | 3,778 | 3,804 | 3,721 | 3,744 | -99 | -2.6% | 2,816,400 |
| 2022/05/16 | 3,850 | 3,912 | 3,798 | 3,843 | +99 | +2.6% | 2,966,500 |
| 2022/05/13 | 3,585 | 3,749 | 3,562 | 3,744 | +222 | +6.3% | 3,875,400 |
| 2022/05/12 | 3,716 | 3,738 | 3,520 | 3,522 | -404 | -10.3% | 5,287,000 |
| 2022/05/11 | 3,852 | 3,968 | 3,751 | 3,926 | +90 | +2.3% | 4,010,400 |
| 2022/05/10 | 3,780 | 3,851 | 3,708 | 3,836 | -51 | -1.3% | 4,227,400 |
| 2022/05/09 | 4,004 | 4,085 | 3,886 | 3,887 | -170 | -4.2% | 3,763,000 |
| 2022/05/06 | 4,050 | 4,095 | 4,001 | 4,057 | -184 | -4.3% | 3,624,600 |
| 2022/05/02 | 4,186 | 4,266 | 4,115 | 4,241 | +39 | +0.9% | 4,162,100 |
| 2022/04/28 | 4,002 | 4,268 | 3,930 | 4,202 | -102 | -2.4% | 9,282,400 |
| 2022/04/27 | 4,209 | 4,311 | 4,160 | 4,304 | -90 | -2% | 4,137,900 |
| 2022/04/26 | 4,251 | 4,412 | 4,203 | 4,394 | +211 | +5% | 3,302,800 |
| 2022/04/25 | 4,156 | 4,223 | 4,131 | 4,183 | -82 | -1.9% | 2,416,500 |
| 2022/04/22 | 4,344 | 4,413 | 4,253 | 4,265 | -219 | -4.9% | 2,551,900 |
| 2022/04/21 | 4,401 | 4,527 | 4,390 | 4,484 | +17 | +0.4% | 2,054,900 |
| 2022/04/20 | 4,540 | 4,588 | 4,460 | 4,467 | -11 | -0.2% | 2,647,800 |
| 2022/04/19 | 4,622 | 4,666 | 4,434 | 4,478 | -101 | -2.2% | 3,373,200 |
| 2022/04/18 | 4,629 | 4,633 | 4,556 | 4,579 | -65 | -1.4% | 2,026,800 |
| 2022/04/15 | 4,658 | 4,698 | 4,591 | 4,644 | -84 | -1.8% | 2,082,100 |
| 2022/04/14 | 4,738 | 4,789 | 4,642 | 4,728 | -36 | -0.8% | 3,104,100 |
| 2022/04/13 | 4,554 | 4,772 | 4,554 | 4,764 | +280 | +6.2% | 3,421,400 |
| 2022/04/12 | 4,505 | 4,573 | 4,435 | 4,484 | -88 | -1.9% | 3,270,200 |
| 2022/04/11 | 4,760 | 4,810 | 4,542 | 4,572 | -258 | -5.3% | 4,156,000 |
| 2022/04/08 | 4,732 | 4,853 | 4,674 | 4,830 | +184 | +4% | 3,875,700 |
| 2022/04/07 | 4,630 | 4,703 | 4,574 | 4,646 | -87 | -1.8% | 2,951,500 |
| 2022/04/06 | 4,739 | 4,795 | 4,660 | 4,733 | -88 | -1.8% | 3,770,800 |
| 2022/04/05 | 4,790 | 4,829 | 4,674 | 4,821 | +169 | +3.6% | 4,771,600 |
| 2022/04/04 | 4,484 | 4,652 | 4,482 | 4,652 | +183 | +4.1% | 3,030,500 |
| 2022/04/01 | 4,410 | 4,509 | 4,380 | 4,469 | ±0 | ±0% | 2,133,800 |
| 2022/03/31 | 4,465 | 4,540 | 4,451 | 4,469 | -42 | -0.9% | 2,728,300 |
601～
650
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 | 143,000円 | +12.2% | -1.2% | 1.47% | 22.06倍 | 2.78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 | 88,200円 | +9.9% | - | 0.00% | - | 2.21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 | 373,200円 | +7.3% | +177.9% | 3.74% | 41.22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 | 544,500円 | +22.5% | +20.0% | 0.92% | 27.27倍 | 10.27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 | 140,300円 | +5.1% | +7.9% | 2.97% | 18.52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
