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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 7,100 | 7,254 | 7,090 | 7,195 | +165 | +2.3% | 2,272,200 |
| 2021/06/04 | 7,263 | 7,280 | 7,022 | 7,030 | -367 | -5% | 3,349,300 |
| 2021/06/03 | 7,222 | 7,430 | 7,170 | 7,397 | +194 | +2.7% | 1,984,700 |
| 2021/06/02 | 7,185 | 7,269 | 7,122 | 7,203 | -83 | -1.1% | 1,833,700 |
| 2021/06/01 | 7,443 | 7,444 | 7,247 | 7,286 | -121 | -1.6% | 1,564,900 |
| 2021/05/31 | 7,411 | 7,487 | 7,387 | 7,407 | -4 | -0.1% | 1,383,900 |
| 2021/05/28 | 7,465 | 7,488 | 7,385 | 7,411 | +34 | +0.5% | 2,053,100 |
| 2021/05/27 | 7,332 | 7,382 | 7,202 | 7,377 | +18 | +0.2% | 3,391,300 |
| 2021/05/26 | 7,263 | 7,409 | 7,235 | 7,359 | +69 | +0.9% | 1,605,900 |
| 2021/05/25 | 7,211 | 7,294 | 7,193 | 7,290 | +137 | +1.9% | 1,617,100 |
| 2021/05/24 | 7,150 | 7,261 | 7,090 | 7,153 | -6 | -0.1% | 1,402,600 |
| 2021/05/21 | 7,100 | 7,208 | 7,077 | 7,159 | +135 | +1.9% | 2,168,400 |
| 2021/05/20 | 6,952 | 7,074 | 6,930 | 7,024 | -21 | -0.3% | 1,694,400 |
| 2021/05/19 | 6,913 | 7,079 | 6,860 | 7,045 | -83 | -1.2% | 2,690,000 |
| 2021/05/18 | 6,941 | 7,177 | 6,933 | 7,128 | +171 | +2.5% | 2,433,700 |
| 2021/05/17 | 7,144 | 7,187 | 6,895 | 6,957 | -159 | -2.2% | 1,961,500 |
| 2021/05/14 | 7,012 | 7,120 | 6,956 | 7,116 | +190 | +2.7% | 3,416,600 |
| 2021/05/13 | 7,100 | 7,121 | 6,923 | 6,926 | -290 | -4% | 3,213,700 |
| 2021/05/12 | 7,235 | 7,396 | 7,145 | 7,216 | +56 | +0.8% | 3,115,700 |
| 2021/05/11 | 7,349 | 7,351 | 7,141 | 7,160 | -302 | -4% | 2,713,700 |
| 2021/05/10 | 7,201 | 7,484 | 7,189 | 7,462 | +216 | +3% | 2,791,200 |
| 2021/05/07 | 7,473 | 7,500 | 7,237 | 7,246 | -296 | -3.9% | 3,718,300 |
| 2021/05/06 | 7,640 | 7,686 | 7,526 | 7,542 | -35 | -0.5% | 2,824,400 |
| 2021/04/30 | 7,720 | 7,768 | 7,563 | 7,577 | -203 | -2.6% | 2,990,200 |
| 2021/04/28 | 7,480 | 7,850 | 7,474 | 7,780 | +256 | +3.4% | 3,542,200 |
| 2021/04/27 | 7,643 | 7,684 | 7,489 | 7,524 | -65 | -0.9% | 3,691,100 |
| 2021/04/26 | 7,920 | 7,938 | 7,461 | 7,589 | -469 | -5.8% | 7,534,500 |
| 2021/04/23 | 8,105 | 8,163 | 8,040 | 8,058 | -174 | -2.1% | 2,024,400 |
| 2021/04/22 | 8,143 | 8,235 | 8,086 | 8,232 | +282 | +3.5% | 2,274,400 |
| 2021/04/21 | 8,036 | 8,127 | 7,895 | 7,950 | -236 | -2.9% | 2,501,200 |
| 2021/04/20 | 8,190 | 8,255 | 8,150 | 8,186 | -175 | -2.1% | 2,379,300 |
| 2021/04/19 | 8,452 | 8,484 | 8,262 | 8,361 | -39 | -0.5% | 3,433,300 |
| 2021/04/16 | 8,196 | 8,410 | 8,181 | 8,400 | +246 | +3% | 3,453,000 |
| 2021/04/15 | 8,053 | 8,168 | 8,017 | 8,154 | -23 | -0.3% | 1,616,800 |
| 2021/04/14 | 8,190 | 8,268 | 8,095 | 8,177 | +83 | +1% | 2,214,000 |
| 2021/04/13 | 7,960 | 8,136 | 7,906 | 8,094 | +166 | +2.1% | 2,424,900 |
| 2021/04/12 | 8,133 | 8,159 | 7,928 | 7,928 | -169 | -2.1% | 2,057,800 |
| 2021/04/09 | 8,021 | 8,224 | 7,960 | 8,097 | +113 | +1.4% | 3,865,400 |
| 2021/04/08 | 7,813 | 8,006 | 7,775 | 7,984 | +139 | +1.8% | 2,399,900 |
| 2021/04/07 | 7,998 | 8,021 | 7,810 | 7,845 | -172 | -2.1% | 2,915,500 |
| 2021/04/06 | 8,220 | 8,280 | 7,926 | 8,017 | +3 | ±0% | 3,783,200 |
| 2021/04/05 | 8,149 | 8,265 | 8,012 | 8,014 | -64 | -0.8% | 2,980,600 |
| 2021/04/02 | 8,233 | 8,288 | 7,922 | 8,078 | +19 | +0.2% | 5,217,700 |
| 2021/04/01 | 7,665 | 8,078 | 7,584 | 8,059 | +488 | +6.4% | 5,557,500 |
| 2021/03/31 | 7,417 | 7,614 | 7,336 | 7,571 | +132 | +1.8% | 2,874,100 |
| 2021/03/30 | 7,586 | 7,609 | 7,439 | 7,439 | -94 | -1.2% | 2,319,200 |
| 2021/03/29 | 7,600 | 7,670 | 7,482 | 7,533 | +10 | +0.1% | 2,994,500 |
| 2021/03/26 | 7,415 | 7,525 | 7,334 | 7,523 | +179 | +2.4% | 2,782,100 |
| 2021/03/25 | 7,219 | 7,374 | 7,085 | 7,344 | +50 | +0.7% | 3,285,500 |
| 2021/03/24 | 7,406 | 7,470 | 7,267 | 7,294 | -185 | -2.5% | 2,609,800 |
851～
900
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
