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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 5,920 | 5,955 | 5,706 | 5,743 | -150 | -2.5% | 2,273,900 |
| 2021/12/13 | 5,875 | 5,925 | 5,822 | 5,893 | +80 | +1.4% | 1,741,000 |
| 2021/12/10 | 5,904 | 5,925 | 5,808 | 5,813 | -191 | -3.2% | 2,606,100 |
| 2021/12/09 | 6,079 | 6,130 | 6,004 | 6,004 | -45 | -0.7% | 1,447,600 |
| 2021/12/08 | 6,089 | 6,124 | 5,955 | 6,049 | +134 | +2.3% | 1,955,800 |
| 2021/12/07 | 5,810 | 5,941 | 5,792 | 5,915 | +163 | +2.8% | 2,782,600 |
| 2021/12/06 | 5,858 | 5,864 | 5,718 | 5,752 | -107 | -1.8% | 2,016,100 |
| 2021/12/03 | 5,862 | 5,879 | 5,756 | 5,859 | +16 | +0.3% | 2,854,200 |
| 2021/12/02 | 5,800 | 5,922 | 5,791 | 5,843 | -147 | -2.5% | 3,099,000 |
| 2021/12/01 | 6,100 | 6,112 | 5,931 | 5,990 | -129 | -2.1% | 3,125,500 |
| 2021/11/30 | 6,333 | 6,368 | 6,092 | 6,119 | -181 | -2.9% | 3,985,500 |
| 2021/11/29 | 6,021 | 6,439 | 6,013 | 6,300 | +189 | +3.1% | 4,081,000 |
| 2021/11/26 | 6,154 | 6,205 | 6,030 | 6,111 | -104 | -1.7% | 2,296,400 |
| 2021/11/25 | 6,246 | 6,300 | 6,138 | 6,215 | +65 | +1.1% | 1,759,900 |
| 2021/11/24 | 6,376 | 6,383 | 6,124 | 6,150 | -326 | -5% | 3,665,200 |
| 2021/11/22 | 6,385 | 6,498 | 6,365 | 6,476 | +68 | +1.1% | 1,428,800 |
| 2021/11/19 | 6,469 | 6,490 | 6,293 | 6,408 | -7 | -0.1% | 1,701,800 |
| 2021/11/18 | 6,415 | 6,455 | 6,339 | 6,415 | -66 | -1% | 1,737,800 |
| 2021/11/17 | 6,578 | 6,588 | 6,436 | 6,481 | -60 | -0.9% | 1,478,400 |
| 2021/11/16 | 6,554 | 6,577 | 6,433 | 6,541 | -60 | -0.9% | 1,612,100 |
| 2021/11/15 | 6,479 | 6,648 | 6,475 | 6,601 | +210 | +3.3% | 2,346,100 |
| 2021/11/12 | 6,366 | 6,480 | 6,365 | 6,391 | +72 | +1.1% | 2,468,300 |
| 2021/11/11 | 6,286 | 6,406 | 6,273 | 6,319 | -29 | -0.5% | 1,300,200 |
| 2021/11/10 | 6,252 | 6,433 | 6,221 | 6,348 | +40 | +0.6% | 2,111,000 |
| 2021/11/09 | 6,400 | 6,449 | 6,269 | 6,308 | -38 | -0.6% | 2,036,400 |
| 2021/11/08 | 6,407 | 6,439 | 6,285 | 6,346 | -159 | -2.4% | 3,363,800 |
| 2021/11/05 | 6,630 | 6,639 | 6,455 | 6,505 | -182 | -2.7% | 3,241,800 |
| 2021/11/04 | 6,730 | 6,804 | 6,652 | 6,687 | +33 | +0.5% | 2,442,100 |
| 2021/11/02 | 6,612 | 6,708 | 6,554 | 6,654 | -45 | -0.7% | 2,417,300 |
| 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 |
851～
900
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
