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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,370 | 1,375 | 1,328 | 1,366.5 | -45.5 | -3.2% | 5,979,300 |
| 2024/09/06 | 1,381.5 | 1,454.5 | 1,373 | 1,412 | +87 | +6.6% | 11,821,700 |
| 2024/09/05 | 1,325 | 1,339.5 | 1,300 | 1,325 | -25 | -1.9% | 3,987,500 |
| 2024/09/04 | 1,351 | 1,370 | 1,335 | 1,350 | -42 | -3% | 3,967,400 |
| 2024/09/03 | 1,377 | 1,401.5 | 1,368.5 | 1,392 | +12 | +0.9% | 2,589,200 |
| 2024/09/02 | 1,408 | 1,416.5 | 1,374 | 1,380 | -28 | -2% | 3,161,000 |
| 2024/08/30 | 1,400 | 1,422 | 1,391.5 | 1,408 | -14.5 | -1% | 3,890,700 |
| 2024/08/29 | 1,437 | 1,440.5 | 1,410 | 1,422.5 | -14.5 | -1% | 3,208,200 |
| 2024/08/28 | 1,466 | 1,469 | 1,421 | 1,437 | -19.5 | -1.3% | 4,178,900 |
| 2024/08/27 | 1,444.5 | 1,462 | 1,435.5 | 1,456.5 | +8 | +0.6% | 2,945,600 |
| 2024/08/26 | 1,474.5 | 1,496 | 1,448.5 | 1,448.5 | +17 | +1.2% | 5,554,000 |
| 2024/08/23 | 1,476.5 | 1,479 | 1,413 | 1,431.5 | -32.5 | -2.2% | 5,744,700 |
| 2024/08/22 | 1,415 | 1,465 | 1,411.5 | 1,464 | +70 | +5% | 8,054,000 |
| 2024/08/21 | 1,375 | 1,408 | 1,364.5 | 1,394 | +1.5 | +0.1% | 6,916,400 |
| 2024/08/20 | 1,325 | 1,403 | 1,319.5 | 1,392.5 | +104 | +8.1% | 9,308,700 |
| 2024/08/19 | 1,266.5 | 1,317.5 | 1,260.5 | 1,288.5 | +28.5 | +2.3% | 6,602,400 |
| 2024/08/16 | 1,246.5 | 1,263.5 | 1,213 | 1,260 | +14 | +1.1% | 5,251,700 |
| 2024/08/15 | 1,155 | 1,263 | 1,146 | 1,246 | +81 | +7% | 13,151,000 |
| 2024/08/14 | 1,172 | 1,179 | 1,154.5 | 1,165 | +3 | +0.3% | 6,689,500 |
| 2024/08/13 | 1,154 | 1,175 | 1,148 | 1,162 | +9.5 | +0.8% | 7,146,400 |
| 2024/08/09 | 1,182 | 1,193.5 | 1,142.5 | 1,152.5 | -23.5 | -2% | 5,940,600 |
| 2024/08/08 | 1,173 | 1,202.5 | 1,160 | 1,176 | -6 | -0.5% | 6,239,800 |
| 2024/08/07 | 1,156 | 1,216.5 | 1,136 | 1,182 | -32 | -2.6% | 9,739,900 |
| 2024/08/06 | 1,251.5 | 1,282.5 | 1,165 | 1,214 | +62 | +5.4% | 8,507,100 |
| 2024/08/05 | 1,238 | 1,247.5 | 1,126.5 | 1,152 | -144 | -11.1% | 9,422,400 |
| 2024/08/02 | 1,320 | 1,324.5 | 1,289.5 | 1,296 | -70.5 | -5.2% | 5,357,400 |
| 2024/08/01 | 1,390.5 | 1,402.5 | 1,347 | 1,366.5 | -39 | -2.8% | 6,638,600 |
| 2024/07/31 | 1,434.5 | 1,457.5 | 1,402 | 1,405.5 | -29 | -2% | 7,163,600 |
| 2024/07/30 | 1,450 | 1,464.5 | 1,407 | 1,434.5 | +8.5 | +0.6% | 6,300,700 |
| 2024/07/29 | 1,545 | 1,577 | 1,400.5 | 1,426 | -66.5 | -4.5% | 13,989,400 |
| 2024/07/26 | 1,526.5 | 1,541 | 1,490 | 1,492.5 | -4 | -0.3% | 4,792,900 |
| 2024/07/25 | 1,461.5 | 1,510 | 1,460 | 1,496.5 | +5.5 | +0.4% | 5,515,900 |
| 2024/07/24 | 1,502.5 | 1,521 | 1,485 | 1,491 | -12.5 | -0.8% | 5,619,300 |
| 2024/07/23 | 1,525 | 1,544.5 | 1,496.5 | 1,503.5 | -16.5 | -1.1% | 5,603,600 |
| 2024/07/22 | 1,565.5 | 1,573.5 | 1,514.5 | 1,520 | -58.5 | -3.7% | 4,612,800 |
| 2024/07/19 | 1,590 | 1,596.5 | 1,555 | 1,578.5 | -12 | -0.8% | 3,085,500 |
| 2024/07/18 | 1,600 | 1,659 | 1,585 | 1,590.5 | -8.5 | -0.5% | 4,575,400 |
| 2024/07/17 | 1,583 | 1,623 | 1,573.5 | 1,599 | +35 | +2.2% | 4,305,200 |
| 2024/07/16 | 1,621.5 | 1,639 | 1,560 | 1,564 | -34.5 | -2.2% | 3,614,700 |
| 2024/07/12 | 1,530.5 | 1,648.5 | 1,530.5 | 1,598.5 | +35.5 | +2.3% | 7,082,100 |
| 2024/07/11 | 1,541 | 1,566 | 1,521.5 | 1,563 | +43.5 | +2.9% | 3,860,200 |
| 2024/07/10 | 1,519.5 | 1,524 | 1,498.5 | 1,519.5 | -12 | -0.8% | 2,836,400 |
| 2024/07/09 | 1,512 | 1,549 | 1,501 | 1,531.5 | +18 | +1.2% | 2,542,400 |
| 2024/07/08 | 1,510 | 1,517 | 1,497 | 1,513.5 | +10.5 | +0.7% | 1,935,100 |
| 2024/07/05 | 1,515 | 1,515.5 | 1,489.5 | 1,503 | -3 | -0.2% | 1,805,700 |
| 2024/07/04 | 1,500 | 1,515 | 1,489 | 1,506 | +1.5 | +0.1% | 2,318,000 |
| 2024/07/03 | 1,510 | 1,529 | 1,501.5 | 1,504.5 | +5 | +0.3% | 2,675,000 |
| 2024/07/02 | 1,485 | 1,510.5 | 1,456 | 1,499.5 | +8 | +0.5% | 3,404,800 |
| 2024/07/01 | 1,536 | 1,538.5 | 1,488.5 | 1,491.5 | -42 | -2.7% | 3,150,100 |
| 2024/06/28 | 1,560.5 | 1,566 | 1,528.5 | 1,533.5 | -32 | -2% | 2,783,000 |
51～
100
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
