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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 7,366 | 7,519 | 7,320 | 7,451 | -10 | -0.1% | 1,711,100 |
| 2021/07/15 | 7,631 | 7,657 | 7,446 | 7,461 | -184 | -2.4% | 1,874,100 |
| 2021/07/14 | 7,653 | 7,688 | 7,507 | 7,645 | -75 | -1% | 1,855,600 |
| 2021/07/13 | 7,850 | 7,884 | 7,707 | 7,720 | -87 | -1.1% | 1,432,500 |
| 2021/07/12 | 7,769 | 7,840 | 7,716 | 7,807 | +176 | +2.3% | 1,452,100 |
| 2021/07/09 | 7,607 | 7,683 | 7,465 | 7,631 | -126 | -1.6% | 2,989,500 |
| 2021/07/08 | 7,919 | 7,974 | 7,719 | 7,757 | -203 | -2.6% | 1,912,400 |
| 2021/07/07 | 7,976 | 8,040 | 7,854 | 7,960 | -80 | -1% | 1,841,800 |
| 2021/07/06 | 8,135 | 8,156 | 8,040 | 8,040 | -25 | -0.3% | 1,281,500 |
| 2021/07/05 | 8,083 | 8,096 | 8,015 | 8,065 | +30 | +0.4% | 1,279,400 |
| 2021/07/02 | 7,998 | 8,144 | 7,975 | 8,035 | +16 | +0.2% | 2,041,600 |
| 2021/07/01 | 8,070 | 8,100 | 7,991 | 8,019 | -94 | -1.2% | 2,059,500 |
| 2021/06/30 | 7,889 | 8,129 | 7,881 | 8,113 | +284 | +3.6% | 3,206,100 |
| 2021/06/29 | 7,850 | 7,886 | 7,780 | 7,829 | +59 | +0.8% | 1,485,100 |
| 2021/06/28 | 7,849 | 7,849 | 7,721 | 7,770 | -92 | -1.2% | 1,309,100 |
| 2021/06/25 | 7,964 | 8,012 | 7,822 | 7,862 | +12 | +0.2% | 2,284,000 |
| 2021/06/24 | 7,659 | 7,859 | 7,630 | 7,850 | +141 | +1.8% | 2,201,000 |
| 2021/06/23 | 7,603 | 7,735 | 7,600 | 7,709 | +198 | +2.6% | 1,906,700 |
| 2021/06/22 | 7,454 | 7,534 | 7,427 | 7,511 | +207 | +2.8% | 1,810,100 |
| 2021/06/21 | 7,438 | 7,460 | 7,252 | 7,304 | -281 | -3.7% | 2,491,800 |
| 2021/06/18 | 7,520 | 7,590 | 7,475 | 7,585 | +247 | +3.4% | 2,305,200 |
| 2021/06/17 | 7,550 | 7,563 | 7,314 | 7,338 | -275 | -3.6% | 2,264,200 |
| 2021/06/16 | 7,631 | 7,673 | 7,521 | 7,613 | -208 | -2.7% | 2,542,300 |
| 2021/06/15 | 7,912 | 7,919 | 7,674 | 7,821 | -42 | -0.5% | 3,096,200 |
| 2021/06/14 | 7,667 | 7,863 | 7,616 | 7,863 | +338 | +4.5% | 2,874,400 |
| 2021/06/11 | 7,379 | 7,530 | 7,345 | 7,525 | +228 | +3.1% | 2,959,600 |
| 2021/06/10 | 7,109 | 7,343 | 7,101 | 7,297 | +182 | +2.6% | 2,092,100 |
| 2021/06/09 | 7,077 | 7,131 | 7,009 | 7,115 | -86 | -1.2% | 1,945,200 |
| 2021/06/08 | 7,160 | 7,242 | 7,134 | 7,201 | +6 | +0.1% | 1,561,000 |
| 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 |
951～
1000
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
