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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,780 | 6,799 | 6,661 | 6,699 | -9 | -0.1% | 3,326,800 |
| 2021/10/29 | 6,715 | 6,852 | 6,626 | 6,708 | -4 | -0.1% | 4,311,500 |
| 2021/10/28 | 6,800 | 6,877 | 6,568 | 6,712 | -533 | -7.4% | 8,263,600 |
| 2021/10/27 | 7,294 | 7,354 | 7,073 | 7,245 | -66 | -0.9% | 2,012,000 |
| 2021/10/26 | 7,387 | 7,428 | 7,281 | 7,311 | -109 | -1.5% | 2,167,400 |
| 2021/10/25 | 7,261 | 7,437 | 7,250 | 7,420 | +23 | +0.3% | 1,277,500 |
| 2021/10/22 | 7,269 | 7,448 | 7,203 | 7,397 | +76 | +1% | 1,728,300 |
| 2021/10/21 | 7,333 | 7,444 | 7,301 | 7,321 | -58 | -0.8% | 1,397,100 |
| 2021/10/20 | 7,459 | 7,519 | 7,379 | 7,379 | -21 | -0.3% | 1,643,400 |
| 2021/10/19 | 7,300 | 7,400 | 7,277 | 7,400 | +149 | +2.1% | 1,407,200 |
| 2021/10/18 | 7,322 | 7,373 | 7,170 | 7,251 | -220 | -2.9% | 2,252,300 |
| 2021/10/15 | 7,425 | 7,478 | 7,321 | 7,471 | +154 | +2.1% | 1,620,800 |
| 2021/10/14 | 7,306 | 7,394 | 7,159 | 7,317 | +137 | +1.9% | 2,072,600 |
| 2021/10/13 | 7,104 | 7,305 | 7,101 | 7,180 | +17 | +0.2% | 1,215,800 |
| 2021/10/12 | 7,331 | 7,338 | 7,161 | 7,163 | -112 | -1.5% | 1,295,400 |
| 2021/10/11 | 7,256 | 7,395 | 7,085 | 7,275 | -37 | -0.5% | 1,652,700 |
| 2021/10/08 | 7,293 | 7,417 | 7,279 | 7,312 | +52 | +0.7% | 2,262,200 |
| 2021/10/07 | 7,262 | 7,400 | 7,226 | 7,260 | +45 | +0.6% | 1,755,100 |
| 2021/10/06 | 7,514 | 7,567 | 7,189 | 7,215 | -158 | -2.1% | 2,364,900 |
| 2021/10/05 | 7,390 | 7,455 | 7,222 | 7,373 | -216 | -2.8% | 2,453,300 |
| 2021/10/04 | 7,974 | 7,998 | 7,575 | 7,589 | -352 | -4.4% | 2,371,100 |
| 2021/10/01 | 8,085 | 8,195 | 7,918 | 7,941 | -51 | -0.6% | 2,283,400 |
| 2021/09/30 | 8,011 | 8,198 | 7,956 | 7,992 | -63 | -0.8% | 3,131,300 |
| 2021/09/29 | 7,951 | 8,110 | 7,945 | 8,055 | -159 | -1.9% | 3,042,300 |
| 2021/09/28 | 8,466 | 8,499 | 8,095 | 8,214 | -303 | -3.6% | 3,148,500 |
| 2021/09/27 | 8,516 | 8,576 | 8,344 | 8,517 | -33 | -0.4% | 2,175,700 |
| 2021/09/24 | 8,830 | 8,840 | 8,529 | 8,550 | -32 | -0.4% | 2,957,900 |
| 2021/09/22 | 8,628 | 8,707 | 8,526 | 8,582 | -6 | -0.1% | 2,034,300 |
| 2021/09/21 | 8,795 | 8,819 | 8,564 | 8,588 | -309 | -3.5% | 3,383,200 |
| 2021/09/17 | 8,649 | 8,945 | 8,635 | 8,897 | +416 | +4.9% | 4,132,400 |
| 2021/09/16 | 8,747 | 8,798 | 8,384 | 8,481 | -240 | -2.8% | 3,079,100 |
| 2021/09/15 | 8,405 | 8,774 | 8,401 | 8,721 | +314 | +3.7% | 3,285,400 |
| 2021/09/14 | 8,349 | 8,472 | 8,304 | 8,407 | +168 | +2% | 2,452,600 |
| 2021/09/13 | 8,130 | 8,290 | 8,118 | 8,239 | +50 | +0.6% | 1,528,200 |
| 2021/09/10 | 8,073 | 8,195 | 7,979 | 8,189 | +163 | +2% | 2,935,400 |
| 2021/09/09 | 7,950 | 8,059 | 7,938 | 8,026 | +13 | +0.2% | 1,544,800 |
| 2021/09/08 | 8,041 | 8,083 | 7,984 | 8,013 | +44 | +0.6% | 2,298,300 |
| 2021/09/07 | 8,120 | 8,124 | 7,942 | 7,969 | -103 | -1.3% | 1,891,800 |
| 2021/09/06 | 7,999 | 8,077 | 7,930 | 8,072 | +192 | +2.4% | 2,356,100 |
| 2021/09/03 | 7,740 | 7,902 | 7,679 | 7,880 | +165 | +2.1% | 2,305,200 |
| 2021/09/02 | 7,750 | 7,804 | 7,655 | 7,715 | +103 | +1.4% | 2,314,200 |
| 2021/09/01 | 7,412 | 7,619 | 7,368 | 7,612 | +211 | +2.9% | 2,450,000 |
| 2021/08/31 | 7,260 | 7,404 | 7,251 | 7,401 | +184 | +2.5% | 2,002,400 |
| 2021/08/30 | 7,300 | 7,317 | 7,123 | 7,217 | -61 | -0.8% | 1,465,100 |
| 2021/08/27 | 7,245 | 7,286 | 7,131 | 7,278 | -69 | -0.9% | 1,355,700 |
| 2021/08/26 | 7,282 | 7,347 | 7,253 | 7,347 | +55 | +0.8% | 1,036,000 |
| 2021/08/25 | 7,397 | 7,399 | 7,252 | 7,292 | -105 | -1.4% | 1,258,600 |
| 2021/08/24 | 7,227 | 7,418 | 7,221 | 7,397 | +320 | +4.5% | 2,752,800 |
| 2021/08/23 | 7,088 | 7,113 | 7,011 | 7,077 | +39 | +0.6% | 1,396,300 |
| 2021/08/20 | 6,948 | 7,053 | 6,940 | 7,038 | +99 | +1.4% | 1,656,600 |
751～
800
件表示中 / 4942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 | 142,500円 | +12.2% | -1.2% | 1.47% | 21.99倍 | 2.77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 | 87,900円 | +9.9% | - | 0.00% | - | 2.20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 | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36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 | 546,900円 | +22.5% | +20.0% | 0.91% | 27.38倍 | 10.32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 | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53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
