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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,690 | 5,690 | 5,550 | 5,650 | -90 | -1.6% | 2,380,300 |
| 2020/08/11 | 5,720 | 5,790 | 5,660 | 5,740 | -40 | -0.7% | 2,235,800 |
| 2020/08/07 | 5,890 | 5,910 | 5,740 | 5,780 | -90 | -1.5% | 1,963,300 |
| 2020/08/06 | 5,880 | 5,920 | 5,820 | 5,870 | +60 | +1% | 2,007,500 |
| 2020/08/05 | 5,760 | 5,830 | 5,710 | 5,810 | +120 | +2.1% | 1,932,400 |
| 2020/08/04 | 5,680 | 5,750 | 5,640 | 5,690 | +100 | +1.8% | 2,611,300 |
| 2020/08/03 | 5,450 | 5,620 | 5,370 | 5,590 | +210 | +3.9% | 3,338,900 |
| 2020/07/31 | 5,460 | 5,520 | 5,370 | 5,380 | -50 | -0.9% | 2,631,100 |
| 2020/07/30 | 5,460 | 5,580 | 5,380 | 5,430 | +310 | +6.1% | 4,782,800 |
| 2020/07/29 | 5,060 | 5,160 | 5,050 | 5,120 | +10 | +0.2% | 1,950,500 |
| 2020/07/28 | 5,160 | 5,200 | 5,090 | 5,110 | ±0 | ±0% | 1,925,900 |
| 2020/07/27 | 5,080 | 5,190 | 5,070 | 5,110 | -50 | -1% | 2,218,600 |
| 2020/07/22 | 5,000 | 5,180 | 4,940 | 5,160 | +120 | +2.4% | 2,802,400 |
| 2020/07/21 | 4,940 | 5,060 | 4,940 | 5,040 | +200 | +4.1% | 2,758,100 |
| 2020/07/20 | 4,815 | 4,890 | 4,770 | 4,840 | +30 | +0.6% | 1,630,900 |
| 2020/07/17 | 4,820 | 4,885 | 4,770 | 4,810 | +40 | +0.8% | 2,047,700 |
| 2020/07/16 | 4,905 | 4,905 | 4,760 | 4,770 | -185 | -3.7% | 3,234,700 |
| 2020/07/15 | 4,880 | 4,970 | 4,840 | 4,955 | +95 | +2% | 1,916,200 |
| 2020/07/14 | 4,895 | 4,950 | 4,815 | 4,860 | -125 | -2.5% | 2,377,400 |
| 2020/07/13 | 4,930 | 4,985 | 4,855 | 4,985 | +90 | +1.8% | 2,463,100 |
| 2020/07/10 | 4,890 | 4,990 | 4,835 | 4,895 | +35 | +0.7% | 3,438,700 |
| 2020/07/09 | 4,900 | 4,940 | 4,790 | 4,860 | ±0 | ±0% | 2,136,300 |
| 2020/07/08 | 4,900 | 4,925 | 4,790 | 4,860 | -15 | -0.3% | 2,958,100 |
| 2020/07/07 | 4,735 | 4,880 | 4,695 | 4,875 | +170 | +3.6% | 3,186,000 |
| 2020/07/06 | 4,715 | 4,770 | 4,620 | 4,705 | +30 | +0.6% | 2,219,700 |
| 2020/07/03 | 4,520 | 4,675 | 4,490 | 4,675 | +200 | +4.5% | 2,359,000 |
| 2020/07/02 | 4,560 | 4,575 | 4,350 | 4,475 | -40 | -0.9% | 2,516,700 |
| 2020/07/01 | 4,610 | 4,630 | 4,505 | 4,515 | -70 | -1.5% | 1,878,800 |
| 2020/06/30 | 4,640 | 4,640 | 4,445 | 4,585 | +50 | +1.1% | 3,104,700 |
| 2020/06/29 | 4,615 | 4,645 | 4,530 | 4,535 | -85 | -1.8% | 1,658,400 |
| 2020/06/26 | 4,610 | 4,650 | 4,550 | 4,620 | +35 | +0.8% | 1,942,100 |
| 2020/06/25 | 4,615 | 4,685 | 4,585 | 4,585 | -50 | -1.1% | 2,048,800 |
| 2020/06/24 | 4,495 | 4,650 | 4,495 | 4,635 | +130 | +2.9% | 2,466,800 |
| 2020/06/23 | 4,535 | 4,535 | 4,390 | 4,505 | +5 | +0.1% | 2,061,700 |
| 2020/06/22 | 4,470 | 4,540 | 4,425 | 4,500 | +45 | +1% | 1,951,500 |
| 2020/06/19 | 4,450 | 4,460 | 4,400 | 4,455 | +35 | +0.8% | 1,789,400 |
| 2020/06/18 | 4,465 | 4,490 | 4,375 | 4,420 | +25 | +0.6% | 1,736,500 |
| 2020/06/17 | 4,445 | 4,515 | 4,390 | 4,395 | -50 | -1.1% | 2,303,500 |
| 2020/06/16 | 4,375 | 4,455 | 4,345 | 4,445 | +115 | +2.7% | 2,576,500 |
| 2020/06/15 | 4,445 | 4,545 | 4,325 | 4,330 | -135 | -3% | 1,974,600 |
| 2020/06/12 | 4,385 | 4,490 | 4,320 | 4,465 | +10 | +0.2% | 3,419,200 |
| 2020/06/11 | 4,500 | 4,580 | 4,440 | 4,455 | -50 | -1.1% | 2,855,000 |
| 2020/06/10 | 4,415 | 4,535 | 4,380 | 4,505 | +175 | +4% | 2,548,800 |
| 2020/06/09 | 4,400 | 4,425 | 4,310 | 4,330 | -135 | -3% | 2,922,700 |
| 2020/06/08 | 4,470 | 4,525 | 4,405 | 4,465 | -5 | -0.1% | 2,934,100 |
| 2020/06/05 | 4,425 | 4,475 | 4,365 | 4,470 | -75 | -1.7% | 2,627,500 |
| 2020/06/04 | 4,560 | 4,610 | 4,470 | 4,545 | +75 | +1.7% | 3,151,200 |
| 2020/06/03 | 4,520 | 4,530 | 4,415 | 4,470 | -5 | -0.1% | 3,106,000 |
| 2020/06/02 | 4,350 | 4,480 | 4,325 | 4,475 | +135 | +3.1% | 2,703,900 |
| 2020/06/01 | 4,360 | 4,395 | 4,305 | 4,340 | ±0 | ±0% | 2,429,000 |
1051～
1100
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
