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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/22 | 1,720.5 | 1,736.5 | 1,671 | 1,675 | -85.5 | -4.9% | 6,570,400 |
| 2024/10/21 | 1,760 | 1,799 | 1,746.5 | 1,760.5 | +19 | +1.1% | 5,504,500 |
| 2024/10/18 | 1,724 | 1,759.5 | 1,719 | 1,741.5 | +29 | +1.7% | 4,232,100 |
| 2024/10/17 | 1,735 | 1,740 | 1,697.5 | 1,712.5 | +1.5 | +0.1% | 3,692,600 |
| 2024/10/16 | 1,720.5 | 1,745 | 1,704 | 1,711 | -35.5 | -2% | 4,416,300 |
| 2024/10/15 | 1,740 | 1,752.5 | 1,723 | 1,746.5 | +11 | +0.6% | 4,369,200 |
| 2024/10/11 | 1,768 | 1,768 | 1,713.5 | 1,735.5 | -4.5 | -0.3% | 4,731,200 |
| 2024/10/10 | 1,749 | 1,774 | 1,722.5 | 1,740 | +15.5 | +0.9% | 7,668,000 |
| 2024/10/09 | 1,674 | 1,732.5 | 1,658.5 | 1,724.5 | +45 | +2.7% | 6,219,400 |
| 2024/10/08 | 1,650 | 1,681.5 | 1,638 | 1,679.5 | -12.5 | -0.7% | 4,748,800 |
| 2024/10/07 | 1,715 | 1,727 | 1,682 | 1,692 | +7 | +0.4% | 9,551,000 |
| 2024/10/04 | 1,605 | 1,698 | 1,603 | 1,685 | +80 | +5% | 16,395,700 |
| 2024/10/03 | 1,506 | 1,611 | 1,499 | 1,605 | +145 | +9.9% | 11,609,600 |
| 2024/10/02 | 1,479 | 1,487 | 1,442 | 1,460 | -33.5 | -2.2% | 3,399,200 |
| 2024/10/01 | 1,457 | 1,495 | 1,442.5 | 1,493.5 | +55.5 | +3.9% | 3,542,400 |
| 2024/09/30 | 1,457.5 | 1,470.5 | 1,427.5 | 1,438 | -81.5 | -5.4% | 5,005,800 |
| 2024/09/27 | 1,500 | 1,519.5 | 1,484 | 1,519.5 | +39.5 | +2.7% | 3,754,400 |
| 2024/09/26 | 1,475 | 1,480 | 1,425 | 1,480 | -10 | -0.7% | 4,884,300 |
| 2024/09/25 | 1,444.5 | 1,518.5 | 1,444.5 | 1,490 | +48 | +3.3% | 5,472,300 |
| 2024/09/24 | 1,464 | 1,479.5 | 1,438 | 1,442 | -11 | -0.8% | 3,350,000 |
| 2024/09/20 | 1,461 | 1,468.5 | 1,430 | 1,453 | +22 | +1.5% | 4,670,300 |
| 2024/09/19 | 1,449 | 1,465 | 1,405.5 | 1,431 | +11 | +0.8% | 5,115,600 |
| 2024/09/18 | 1,382.5 | 1,447 | 1,366 | 1,420 | +71.5 | +5.3% | 7,585,400 |
| 2024/09/17 | 1,380 | 1,383 | 1,323.5 | 1,348.5 | +4.5 | +0.3% | 3,403,500 |
| 2024/09/13 | 1,365 | 1,365.5 | 1,329 | 1,344 | -5.5 | -0.4% | 3,406,200 |
| 2024/09/12 | 1,320 | 1,373 | 1,318 | 1,349.5 | +41.5 | +3.2% | 3,704,000 |
| 2024/09/11 | 1,326 | 1,347.5 | 1,289 | 1,308 | -38.5 | -2.9% | 3,802,100 |
| 2024/09/10 | 1,372 | 1,379.5 | 1,342.5 | 1,346.5 | -20 | -1.5% | 2,946,300 |
| 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 |
101～
150
件表示中 / 5029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 | 158,000円 | +12.2% | -1.2% | 1.33% | 24.38倍 | 3.07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 | 517,800円 | +3.3% | +1.2% | 1.88% | 20.58倍 | 1.74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 | 79,500円 | +7.1% | - | 0.00% | - | 1.85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 | 618,600円 | - | - | 0.81% | 31.04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 | 308,400円 | +5.9% | - | 4.52% | 80.04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
