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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/12 | 5,115 | 5,137 | 5,043 | 5,052 | -51 | -1% | 3,368,700 |
| 2022/01/11 | 5,080 | 5,142 | 5,006 | 5,103 | +8 | +0.2% | 2,743,000 |
| 2022/01/07 | 5,200 | 5,225 | 5,041 | 5,095 | -18 | -0.4% | 4,059,700 |
| 2022/01/06 | 5,231 | 5,264 | 5,054 | 5,113 | -367 | -6.7% | 6,018,800 |
| 2022/01/05 | 5,769 | 5,790 | 5,479 | 5,480 | -376 | -6.4% | 4,135,600 |
| 2022/01/04 | 5,828 | 5,870 | 5,735 | 5,856 | +63 | +1.1% | 1,664,500 |
| 2021/12/30 | 5,795 | 5,824 | 5,716 | 5,793 | -30 | -0.5% | 1,656,800 |
| 2021/12/29 | 5,807 | 5,965 | 5,751 | 5,823 | +35 | +0.6% | 1,859,500 |
| 2021/12/28 | 5,750 | 5,790 | 5,666 | 5,788 | +36 | +0.6% | 1,823,600 |
| 2021/12/27 | 5,785 | 5,839 | 5,751 | 5,752 | -50 | -0.9% | 1,520,700 |
| 2021/12/24 | 5,746 | 5,813 | 5,730 | 5,802 | +66 | +1.2% | 1,603,500 |
| 2021/12/23 | 5,767 | 5,798 | 5,687 | 5,736 | +7 | +0.1% | 1,343,200 |
| 2021/12/22 | 5,689 | 5,806 | 5,673 | 5,729 | +12 | +0.2% | 1,808,700 |
| 2021/12/21 | 5,640 | 5,749 | 5,583 | 5,717 | +144 | +2.6% | 2,260,300 |
| 2021/12/20 | 5,511 | 5,617 | 5,483 | 5,573 | +50 | +0.9% | 3,101,200 |
| 2021/12/17 | 5,660 | 5,699 | 5,523 | 5,523 | -198 | -3.5% | 3,015,100 |
| 2021/12/16 | 5,875 | 5,879 | 5,697 | 5,721 | ±0 | ±0% | 2,230,800 |
| 2021/12/15 | 5,728 | 5,799 | 5,676 | 5,721 | -22 | -0.4% | 1,832,600 |
801～
850
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
