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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 3,853 | 3,893 | 3,811 | 3,829 | -4 | -0.1% | 2,753,900 |
| 2022/07/26 | 3,867 | 3,880 | 3,817 | 3,833 | -93 | -2.4% | 2,645,300 |
| 2022/07/25 | 3,962 | 3,995 | 3,906 | 3,926 | -106 | -2.6% | 1,823,600 |
| 2022/07/22 | 4,015 | 4,045 | 3,976 | 4,032 | +14 | +0.3% | 2,157,300 |
| 2022/07/21 | 3,980 | 4,020 | 3,931 | 4,018 | +74 | +1.9% | 2,514,600 |
| 2022/07/20 | 3,950 | 3,965 | 3,928 | 3,944 | +94 | +2.4% | 2,427,800 |
| 2022/07/19 | 3,860 | 3,875 | 3,782 | 3,850 | -110 | -2.8% | 2,777,000 |
| 2022/07/15 | 3,921 | 3,978 | 3,889 | 3,960 | +36 | +0.9% | 2,418,200 |
| 2022/07/14 | 3,888 | 3,953 | 3,815 | 3,924 | -6 | -0.2% | 2,456,100 |
| 2022/07/13 | 3,876 | 3,964 | 3,867 | 3,930 | +46 | +1.2% | 2,155,300 |
| 2022/07/12 | 3,940 | 3,971 | 3,863 | 3,884 | -170 | -4.2% | 3,938,300 |
| 2022/07/11 | 4,250 | 4,260 | 4,043 | 4,054 | -82 | -2% | 3,169,300 |
| 2022/07/08 | 4,267 | 4,268 | 4,109 | 4,136 | -110 | -2.6% | 4,438,500 |
| 2022/07/07 | 4,247 | 4,298 | 4,167 | 4,246 | -18 | -0.4% | 3,357,200 |
| 2022/07/06 | 4,048 | 4,319 | 4,039 | 4,264 | +180 | +4.4% | 4,749,900 |
| 2022/07/05 | 4,033 | 4,114 | 4,028 | 4,084 | +151 | +3.8% | 3,138,400 |
| 2022/07/04 | 3,856 | 3,953 | 3,831 | 3,933 | +147 | +3.9% | 2,608,500 |
| 2022/07/01 | 3,896 | 3,947 | 3,779 | 3,786 | -112 | -2.9% | 2,670,600 |
| 2022/06/30 | 3,953 | 4,020 | 3,861 | 3,898 | -38 | -1% | 3,706,900 |
| 2022/06/29 | 3,820 | 3,941 | 3,796 | 3,936 | +13 | +0.3% | 3,383,000 |
| 2022/06/28 | 3,953 | 3,990 | 3,854 | 3,923 | -81 | -2% | 3,178,400 |
| 2022/06/27 | 3,899 | 4,028 | 3,859 | 4,004 | +145 | +3.8% | 4,084,400 |
| 2022/06/24 | 3,697 | 3,885 | 3,689 | 3,859 | +255 | +7.1% | 4,318,200 |
| 2022/06/23 | 3,636 | 3,679 | 3,583 | 3,604 | +29 | +0.8% | 2,271,700 |
| 2022/06/22 | 3,598 | 3,634 | 3,545 | 3,575 | -10 | -0.3% | 1,715,500 |
| 2022/06/21 | 3,515 | 3,625 | 3,486 | 3,585 | +140 | +4.1% | 2,244,300 |
| 2022/06/20 | 3,570 | 3,570 | 3,380 | 3,445 | -40 | -1.1% | 2,239,500 |
| 2022/06/17 | 3,441 | 3,521 | 3,421 | 3,485 | -8 | -0.2% | 3,717,000 |
| 2022/06/16 | 3,665 | 3,670 | 3,493 | 3,493 | -73 | -2% | 2,627,800 |
| 2022/06/15 | 3,551 | 3,610 | 3,535 | 3,566 | -35 | -1% | 1,854,000 |
| 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 |
701～
750
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
