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 |
|---|---|---|---|---|---|---|---|
| 2021/05/06 | 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 |
| 2021/03/23 | 7,530 | 7,721 | 7,418 | 7,479 | +111 | +1.5% | 3,188,800 |
| 2021/03/22 | 7,530 | 7,547 | 7,359 | 7,368 | -227 | -3% | 3,316,300 |
| 2021/03/19 | 7,603 | 7,717 | 7,530 | 7,595 | -189 | -2.4% | 3,268,400 |
| 2021/03/18 | 7,860 | 7,920 | 7,755 | 7,784 | +113 | +1.5% | 3,012,300 |
| 2021/03/17 | 7,658 | 7,745 | 7,628 | 7,671 | -76 | -1% | 2,517,200 |
| 2021/03/16 | 7,625 | 7,815 | 7,534 | 7,747 | +95 | +1.2% | 2,493,200 |
| 2021/03/15 | 7,651 | 7,713 | 7,522 | 7,652 | -75 | -1% | 2,610,200 |
| 2021/03/12 | 7,555 | 7,759 | 7,500 | 7,727 | +246 | +3.3% | 5,715,800 |
| 2021/03/11 | 7,199 | 7,498 | 7,143 | 7,481 | +217 | +3% | 4,960,000 |
| 2021/03/10 | 7,790 | 7,828 | 7,263 | 7,264 | -479 | -6.2% | 6,534,900 |
| 2021/03/09 | 7,570 | 7,776 | 7,460 | 7,743 | -19 | -0.2% | 3,988,700 |
| 2021/03/08 | 8,125 | 8,195 | 7,747 | 7,762 | -223 | -2.8% | 3,643,500 |
| 2021/03/05 | 7,977 | 8,073 | 7,803 | 7,985 | -152 | -1.9% | 4,160,500 |
| 2021/03/04 | 8,058 | 8,278 | 8,025 | 8,137 | -221 | -2.6% | 2,822,800 |
| 2021/03/03 | 8,503 | 8,560 | 8,272 | 8,358 | -146 | -1.7% | 2,441,700 |
| 2021/03/02 | 8,700 | 8,700 | 8,440 | 8,504 | -48 | -0.6% | 1,828,200 |
| 2021/03/01 | 8,575 | 8,715 | 8,466 | 8,552 | +127 | +1.5% | 2,440,500 |
| 2021/02/26 | 8,215 | 8,533 | 8,185 | 8,425 | -114 | -1.3% | 3,911,100 |
| 2021/02/25 | 8,421 | 8,616 | 8,420 | 8,539 | +185 | +2.2% | 3,146,800 |
| 2021/02/24 | 8,600 | 8,696 | 8,345 | 8,354 | -446 | -5.1% | 3,707,500 |
| 2021/02/22 | 8,898 | 8,938 | 8,680 | 8,800 | -38 | -0.4% | 2,505,600 |
| 2021/02/19 | 8,763 | 8,953 | 8,676 | 8,838 | -48 | -0.5% | 1,990,400 |
1051～
1100
件表示中 / 5120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 | 232,400円 | +26.4% | +8.0% | 0.90% | 35.02倍 | 4.17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 | 573,800円 | +4.3% | -3.7% | 1.74% | 22.73倍 | 1.85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 | 89,400円 | +3.5% | - | 0.00% | - | 2.40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 | 841,000円 | +23.2% | +19.6% | 1.19% | 34.24倍 | 13.53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 |
| サイバエージ | 183,600円 | +6.1% | +66.2% | 0.93% | 30.00倍 | 5.71倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
