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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/30 | 4,492 | 4,658 | 4,466 | 4,511 | +53 | +1.2% | 3,852,100 |
| 2022/03/29 | 4,390 | 4,514 | 4,340 | 4,458 | +196 | +4.6% | 2,927,700 |
| 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 |
751～
800
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
