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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 4,358 | 4,384 | 4,255 | 4,262 | -173 | -3.9% | 2,479,400 |
| 2022/03/25 | 4,452 | 4,470 | 4,338 | 4,435 | -12 | -0.3% | 2,437,300 |
| 2022/03/24 | 4,316 | 4,452 | 4,263 | 4,447 | +44 | +1% | 2,828,400 |
| 2022/03/23 | 4,248 | 4,425 | 4,193 | 4,403 | +216 | +5.2% | 4,415,000 |
| 2022/03/22 | 4,288 | 4,300 | 4,163 | 4,187 | -64 | -1.5% | 3,165,100 |
| 2022/03/18 | 4,284 | 4,284 | 4,206 | 4,251 | +37 | +0.9% | 3,871,700 |
| 2022/03/17 | 4,285 | 4,289 | 4,158 | 4,214 | +69 | +1.7% | 3,631,600 |
| 2022/03/16 | 4,100 | 4,148 | 4,017 | 4,145 | +148 | +3.7% | 3,248,500 |
| 2022/03/15 | 3,935 | 4,061 | 3,862 | 3,997 | -8 | -0.2% | 2,992,800 |
| 2022/03/14 | 4,000 | 4,100 | 3,953 | 4,005 | -61 | -1.5% | 3,023,900 |
| 2022/03/11 | 4,285 | 4,289 | 4,023 | 4,066 | -255 | -5.9% | 4,114,700 |
| 2022/03/10 | 4,421 | 4,427 | 4,265 | 4,321 | +91 | +2.2% | 3,416,400 |
| 2022/03/09 | 4,304 | 4,356 | 4,230 | 4,230 | -16 | -0.4% | 3,019,600 |
| 2022/03/08 | 4,134 | 4,384 | 4,134 | 4,246 | +28 | +0.7% | 3,313,200 |
| 2022/03/07 | 4,251 | 4,314 | 4,165 | 4,218 | -144 | -3.3% | 2,809,200 |
| 2022/03/04 | 4,479 | 4,483 | 4,252 | 4,362 | -187 | -4.1% | 4,883,800 |
| 2022/03/03 | 4,595 | 4,666 | 4,510 | 4,549 | +130 | +2.9% | 5,004,700 |
| 2022/03/02 | 4,455 | 4,588 | 4,373 | 4,419 | -93 | -2.1% | 4,432,200 |
| 2022/03/01 | 4,315 | 4,534 | 4,270 | 4,512 | +243 | +5.7% | 4,800,600 |
| 2022/02/28 | 4,120 | 4,284 | 4,074 | 4,269 | +9 | +0.2% | 4,249,800 |
| 2022/02/25 | 4,200 | 4,265 | 4,113 | 4,260 | +217 | +5.4% | 4,250,900 |
| 2022/02/24 | 4,053 | 4,132 | 4,016 | 4,043 | -16 | -0.4% | 4,234,600 |
| 2022/02/22 | 3,901 | 4,084 | 3,896 | 4,059 | +58 | +1.4% | 3,287,300 |
| 2022/02/21 | 3,934 | 4,038 | 3,911 | 4,001 | -73 | -1.8% | 2,350,800 |
| 2022/02/18 | 3,928 | 4,085 | 3,890 | 4,074 | +32 | +0.8% | 3,493,500 |
| 2022/02/17 | 4,125 | 4,128 | 4,023 | 4,042 | -87 | -2.1% | 2,403,200 |
| 2022/02/16 | 4,216 | 4,237 | 4,100 | 4,129 | +6 | +0.1% | 2,304,300 |
| 2022/02/15 | 4,124 | 4,208 | 4,066 | 4,123 | +41 | +1% | 2,895,200 |
| 2022/02/14 | 4,183 | 4,192 | 4,035 | 4,082 | -311 | -7.1% | 4,347,400 |
| 2022/02/10 | 4,415 | 4,527 | 4,338 | 4,393 | +90 | +2.1% | 4,422,200 |
| 2022/02/09 | 4,214 | 4,336 | 4,116 | 4,303 | +137 | +3.3% | 3,977,600 |
| 2022/02/08 | 4,172 | 4,299 | 4,130 | 4,166 | -40 | -1% | 2,836,900 |
| 2022/02/07 | 4,365 | 4,380 | 4,174 | 4,206 | -138 | -3.2% | 3,449,600 |
| 2022/02/04 | 4,022 | 4,357 | 4,010 | 4,344 | +252 | +6.2% | 5,599,000 |
| 2022/02/03 | 4,086 | 4,245 | 4,010 | 4,092 | -414 | -9.2% | 8,126,200 |
| 2022/02/02 | 4,495 | 4,525 | 4,396 | 4,506 | +114 | +2.6% | 3,469,700 |
| 2022/02/01 | 4,489 | 4,591 | 4,358 | 4,392 | +43 | +1% | 3,603,000 |
| 2022/01/31 | 4,258 | 4,422 | 4,188 | 4,349 | +161 | +3.8% | 4,040,800 |
| 2022/01/28 | 4,240 | 4,308 | 4,140 | 4,188 | +30 | +0.7% | 3,477,400 |
| 2022/01/27 | 4,482 | 4,484 | 4,126 | 4,158 | -329 | -7.3% | 5,017,300 |
| 2022/01/26 | 4,346 | 4,523 | 4,311 | 4,487 | +90 | +2% | 3,267,400 |
| 2022/01/25 | 4,591 | 4,637 | 4,353 | 4,397 | -179 | -3.9% | 3,532,100 |
| 2022/01/24 | 4,427 | 4,593 | 4,413 | 4,576 | +79 | +1.8% | 3,108,300 |
| 2022/01/21 | 4,483 | 4,538 | 4,419 | 4,497 | -118 | -2.6% | 3,862,600 |
| 2022/01/20 | 4,411 | 4,643 | 4,381 | 4,615 | +166 | +3.7% | 4,561,100 |
| 2022/01/19 | 4,540 | 4,581 | 4,430 | 4,449 | -206 | -4.4% | 3,448,700 |
| 2022/01/18 | 4,650 | 4,755 | 4,535 | 4,655 | +17 | +0.4% | 3,932,200 |
| 2022/01/17 | 4,640 | 4,706 | 4,607 | 4,638 | -36 | -0.8% | 2,696,700 |
| 2022/01/14 | 4,762 | 4,770 | 4,624 | 4,674 | -216 | -4.4% | 4,993,400 |
| 2022/01/13 | 5,040 | 5,058 | 4,872 | 4,890 | -162 | -3.2% | 3,217,900 |
751～
800
件表示中 / 5039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 | 180,100円 | +12.2% | -1.2% | 1.17% | 27.79倍 | 3.50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 | 526,400円 | +3.3% | +1.2% | 1.85% | 20.92倍 | 1.77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 | 78,400円 | +7.1% | - | 0.00% | - | 1.82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 | 767,100円 | +23.2% | +19.6% | 1.30% | 31.27倍 | 12.36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 | 300,400円 | +5.9% | - | 4.64% | 77.97倍 | 1.12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
