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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,393.5 | 1,415.5 | 1,374.5 | 1,415.5 | +43 | +3.1% | 2,769,800 |
| 2025/01/06 | 1,398 | 1,425 | 1,369.5 | 1,372.5 | -24.5 | -1.8% | 3,320,100 |
| 2024/12/30 | 1,407.5 | 1,415 | 1,390 | 1,397 | -5 | -0.4% | 2,101,800 |
| 2024/12/27 | 1,377 | 1,416 | 1,375.5 | 1,402 | +42.5 | +3.1% | 3,348,800 |
| 2024/12/26 | 1,357.5 | 1,372.5 | 1,346.5 | 1,359.5 | -7 | -0.5% | 2,435,700 |
| 2024/12/25 | 1,390 | 1,406 | 1,353.5 | 1,366.5 | -9 | -0.7% | 2,838,400 |
| 2024/12/24 | 1,387 | 1,393 | 1,363 | 1,375.5 | ±0 | ±0% | 1,888,400 |
| 2024/12/23 | 1,375.5 | 1,396.5 | 1,368 | 1,375.5 | +10 | +0.7% | 2,490,600 |
| 2024/12/20 | 1,360 | 1,403.5 | 1,357.5 | 1,365.5 | +14.5 | +1.1% | 3,620,900 |
| 2024/12/19 | 1,350 | 1,371.5 | 1,339 | 1,351 | -40 | -2.9% | 4,326,000 |
| 2024/12/18 | 1,411 | 1,416 | 1,386.5 | 1,391 | -14 | -1% | 2,308,300 |
| 2024/12/17 | 1,405 | 1,417.5 | 1,380.5 | 1,405 | +1.5 | +0.1% | 2,782,900 |
| 2024/12/16 | 1,415 | 1,426 | 1,386.5 | 1,403.5 | -21.5 | -1.5% | 2,635,900 |
| 2024/12/13 | 1,417 | 1,446.5 | 1,416.5 | 1,425 | -20 | -1.4% | 2,857,000 |
| 2024/12/12 | 1,437 | 1,454 | 1,433.5 | 1,445 | +22.5 | +1.6% | 2,511,100 |
| 2024/12/11 | 1,446.5 | 1,447.5 | 1,415 | 1,422.5 | -27.5 | -1.9% | 2,479,500 |
| 2024/12/10 | 1,481 | 1,489 | 1,444 | 1,450 | -9.5 | -0.7% | 2,084,300 |
| 2024/12/09 | 1,460.5 | 1,466.5 | 1,438.5 | 1,459.5 | +4.5 | +0.3% | 2,272,700 |
| 2024/12/06 | 1,460 | 1,482.5 | 1,434.5 | 1,455 | -15 | -1% | 2,853,600 |
| 2024/12/05 | 1,492 | 1,499 | 1,464 | 1,470 | -28.5 | -1.9% | 2,860,700 |
| 2024/12/04 | 1,474.5 | 1,499 | 1,447 | 1,498.5 | +3.5 | +0.2% | 3,055,600 |
| 2024/12/03 | 1,499.5 | 1,516.5 | 1,480 | 1,495 | +4 | +0.3% | 3,555,300 |
| 2024/12/02 | 1,461 | 1,498 | 1,445.5 | 1,491 | +41 | +2.8% | 4,114,500 |
| 2024/11/29 | 1,449 | 1,463.5 | 1,417 | 1,450 | -21 | -1.4% | 4,075,300 |
| 2024/11/28 | 1,474 | 1,485 | 1,452.5 | 1,471 | +4.5 | +0.3% | 2,617,400 |
| 2024/11/27 | 1,450 | 1,484 | 1,435 | 1,466.5 | +1 | +0.1% | 4,118,900 |
| 2024/11/26 | 1,426 | 1,465.5 | 1,402 | 1,465.5 | +57 | +4% | 5,763,800 |
| 2024/11/25 | 1,446.5 | 1,448.5 | 1,390.5 | 1,408.5 | -16.5 | -1.2% | 6,404,100 |
| 2024/11/22 | 1,450 | 1,467 | 1,422.5 | 1,425 | -12.5 | -0.9% | 7,440,100 |
| 2024/11/21 | 1,372.5 | 1,451 | 1,370 | 1,437.5 | +61 | +4.4% | 8,068,900 |
| 2024/11/20 | 1,400 | 1,411 | 1,366.5 | 1,376.5 | +12.5 | +0.9% | 5,315,600 |
| 2024/11/19 | 1,325 | 1,372 | 1,314 | 1,364 | +44 | +3.3% | 5,839,300 |
| 2024/11/18 | 1,251 | 1,325 | 1,248 | 1,320 | +70.5 | +5.6% | 8,383,000 |
| 2024/11/15 | 1,291 | 1,298 | 1,249 | 1,249.5 | -41.5 | -3.2% | 7,630,600 |
| 2024/11/14 | 1,366 | 1,381 | 1,291 | 1,291 | -74 | -5.4% | 6,423,500 |
| 2024/11/13 | 1,380.5 | 1,389.5 | 1,357.5 | 1,365 | -22 | -1.6% | 3,831,500 |
| 2024/11/12 | 1,415.5 | 1,442 | 1,386.5 | 1,387 | -5.5 | -0.4% | 5,436,800 |
| 2024/11/11 | 1,403.5 | 1,405 | 1,372.5 | 1,392.5 | -2.5 | -0.2% | 4,688,600 |
| 2024/11/08 | 1,419.5 | 1,437 | 1,395 | 1,395 | -21.5 | -1.5% | 4,894,500 |
| 2024/11/07 | 1,510 | 1,510 | 1,407 | 1,416.5 | -97 | -6.4% | 9,376,200 |
| 2024/11/06 | 1,500 | 1,545.5 | 1,493 | 1,513.5 | +17.5 | +1.2% | 5,814,300 |
| 2024/11/05 | 1,504 | 1,535 | 1,493 | 1,496 | -55 | -3.5% | 6,143,100 |
| 2024/11/01 | 1,565.5 | 1,614.5 | 1,543 | 1,551 | -34.5 | -2.2% | 7,931,400 |
| 2024/10/31 | 1,585 | 1,613 | 1,541.5 | 1,585.5 | -248 | -13.5% | 17,445,600 |
| 2024/10/30 | 1,823 | 1,846.5 | 1,775 | 1,833.5 | +18 | +1% | 9,949,900 |
| 2024/10/29 | 1,724 | 1,815.5 | 1,719 | 1,815.5 | +110.5 | +6.5% | 8,006,200 |
| 2024/10/28 | 1,645 | 1,706.5 | 1,643.5 | 1,705 | +61 | +3.7% | 3,616,100 |
| 2024/10/25 | 1,643.5 | 1,657 | 1,627 | 1,644 | +15.5 | +1% | 3,356,100 |
| 2024/10/24 | 1,620 | 1,649 | 1,602.5 | 1,628.5 | -3 | -0.2% | 4,220,100 |
| 2024/10/23 | 1,669.5 | 1,681 | 1,622.5 | 1,631.5 | -43.5 | -2.6% | 4,360,500 |
101～
150
件表示中 / 5070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 | 217,700円 | +26.4% | +8.0% | 0.96% | 32.85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 | 528,800円 | +4.3% | -3.7% | 1.89% | 21.17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 | 80,000円 | +7.1% | - | 0.00% | - | 1.86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 | 727,300円 | +23.2% | +19.6% | 1.37% | 29.58倍 | 11.69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 | 305,800円 | +5.9% | - | 4.56% | 79.37倍 | 1.14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
