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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/19 | 6,885 | 7,049 | 6,826 | 6,939 | -36 | -0.5% | 1,850,200 |
| 2021/08/18 | 6,787 | 6,985 | 6,780 | 6,975 | +202 | +3% | 1,917,200 |
| 2021/08/17 | 7,020 | 7,030 | 6,762 | 6,773 | -197 | -2.8% | 2,045,600 |
| 2021/08/16 | 7,065 | 7,095 | 6,967 | 6,970 | -189 | -2.6% | 1,477,000 |
| 2021/08/13 | 7,073 | 7,205 | 7,057 | 7,159 | +96 | +1.4% | 1,703,400 |
| 2021/08/12 | 7,099 | 7,105 | 7,030 | 7,063 | -19 | -0.3% | 903,300 |
| 2021/08/11 | 7,177 | 7,210 | 7,042 | 7,082 | -64 | -0.9% | 1,373,100 |
| 2021/08/10 | 7,034 | 7,167 | 6,951 | 7,146 | +167 | +2.4% | 1,732,100 |
| 2021/08/06 | 6,999 | 7,077 | 6,961 | 6,979 | -41 | -0.6% | 1,552,000 |
| 2021/08/05 | 7,000 | 7,108 | 6,984 | 7,020 | -11 | -0.2% | 1,134,000 |
| 2021/08/04 | 7,087 | 7,130 | 6,966 | 7,031 | -99 | -1.4% | 1,867,100 |
| 2021/08/03 | 7,090 | 7,269 | 7,088 | 7,130 | +22 | +0.3% | 1,956,400 |
| 2021/08/02 | 7,188 | 7,239 | 7,107 | 7,108 | -22 | -0.3% | 1,694,600 |
| 2021/07/30 | 7,065 | 7,229 | 7,061 | 7,130 | +20 | +0.3% | 3,367,100 |
| 2021/07/29 | 7,285 | 7,307 | 7,035 | 7,110 | -235 | -3.2% | 5,545,100 |
| 2021/07/28 | 7,455 | 7,481 | 7,262 | 7,345 | -191 | -2.5% | 3,060,400 |
| 2021/07/27 | 7,515 | 7,613 | 7,471 | 7,536 | -24 | -0.3% | 1,529,200 |
| 2021/07/26 | 7,578 | 7,592 | 7,519 | 7,560 | +139 | +1.9% | 1,686,800 |
| 2021/07/21 | 7,461 | 7,538 | 7,358 | 7,421 | +30 | +0.4% | 1,726,800 |
| 2021/07/20 | 7,365 | 7,482 | 7,342 | 7,391 | -8 | -0.1% | 1,481,100 |
| 2021/07/19 | 7,335 | 7,481 | 7,316 | 7,399 | -52 | -0.7% | 1,211,800 |
901～
950
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
