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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,195 | 2,225 | 2,177.5 | 2,185 | -20 | -0.9% | 1,827,400 |
| 2018/02/20 | 2,230 | 2,242.5 | 2,187.5 | 2,205 | -25 | -1.1% | 2,063,600 |
| 2018/02/19 | 2,155 | 2,230 | 2,142.5 | 2,230 | +135 | +6.4% | 3,080,400 |
| 2018/02/16 | 2,030 | 2,107.5 | 2,020 | 2,095 | +92.5 | +4.6% | 2,541,600 |
| 2018/02/15 | 1,995 | 2,022.5 | 1,972.5 | 2,002.5 | +17.5 | +0.9% | 1,591,600 |
| 2018/02/14 | 1,965 | 2,000 | 1,960 | 1,985 | +25 | +1.3% | 1,556,200 |
| 2018/02/13 | 1,975 | 1,997.5 | 1,955 | 1,960 | +5 | +0.3% | 2,174,600 |
| 2018/02/09 | 1,890 | 1,955 | 1,887.5 | 1,955 | -5 | -0.3% | 2,272,200 |
| 2018/02/08 | 1,947.5 | 1,977.5 | 1,945 | 1,960 | +27.5 | +1.4% | 1,883,800 |
| 2018/02/07 | 1,982.5 | 2,007.5 | 1,930 | 1,932.5 | +42.5 | +2.2% | 2,682,200 |
| 2018/02/06 | 1,957.5 | 1,967.5 | 1,830 | 1,890 | -137.5 | -6.8% | 3,903,000 |
| 2018/02/05 | 2,040 | 2,067.5 | 2,022.5 | 2,027.5 | -47.5 | -2.3% | 2,190,800 |
| 2018/02/02 | 2,032.5 | 2,077.5 | 2,025 | 2,075 | +30 | +1.5% | 2,128,200 |
| 2018/02/01 | 1,987.5 | 2,045 | 1,982.5 | 2,045 | +50 | +2.5% | 1,500,200 |
| 2018/01/31 | 1,990 | 2,037.5 | 1,987.5 | 1,995 | +7.5 | +0.4% | 2,299,600 |
| 2018/01/30 | 2,057.5 | 2,070 | 1,982.5 | 1,987.5 | -75 | -3.6% | 3,114,600 |
| 2018/01/29 | 1,972.5 | 2,072.5 | 1,967.5 | 2,062.5 | +152.5 | +8% | 5,789,600 |
| 2018/01/26 | 1,922.5 | 1,940 | 1,905 | 1,910 | -17.5 | -0.9% | 2,931,800 |
| 2018/01/25 | 1,985 | 1,987.5 | 1,927.5 | 1,927.5 | -70 | -3.5% | 2,171,200 |
| 2018/01/24 | 1,992.5 | 2,005 | 1,987.5 | 1,997.5 | +5 | +0.3% | 1,303,800 |
| 2018/01/23 | 2,010 | 2,020 | 1,985 | 1,992.5 | +2.5 | +0.1% | 1,761,200 |
| 2018/01/22 | 1,977.5 | 1,990 | 1,962.5 | 1,990 | +2.5 | +0.1% | 1,596,800 |
| 2018/01/19 | 1,995 | 1,997.5 | 1,980 | 1,987.5 | +2.5 | +0.1% | 1,196,400 |
| 2018/01/18 | 2,012.5 | 2,012.5 | 1,982.5 | 1,985 | -17.5 | -0.9% | 1,337,000 |
| 2018/01/17 | 1,985 | 2,010 | 1,962.5 | 2,002.5 | -12.5 | -0.6% | 1,699,200 |
| 2018/01/16 | 2,010 | 2,015 | 1,987.5 | 2,015 | -7.5 | -0.4% | 1,387,800 |
| 2018/01/15 | 1,975 | 2,025 | 1,970 | 2,022.5 | +60 | +3.1% | 1,956,600 |
| 2018/01/12 | 1,940 | 1,985 | 1,940 | 1,962.5 | -2.5 | -0.1% | 1,686,000 |
| 2018/01/11 | 1,960 | 1,965 | 1,942.5 | 1,965 | -20 | -1% | 1,692,600 |
| 2018/01/10 | 2,012.5 | 2,012.5 | 1,975 | 1,985 | -32.5 | -1.6% | 1,604,000 |
| 2018/01/09 | 2,015 | 2,017.5 | 1,987.5 | 2,017.5 | +2.5 | +0.1% | 2,180,200 |
| 2018/01/05 | 2,035 | 2,035 | 2,005 | 2,015 | -25 | -1.2% | 2,082,800 |
| 2018/01/04 | 2,012.5 | 2,040 | 2,012.5 | 2,040 | +57.5 | +2.9% | 2,014,800 |
| 2017/12/29 | 1,992.5 | 1,997.5 | 1,972.5 | 1,982.5 | -2.5 | -0.1% | 1,247,600 |
| 2017/12/28 | 1,995 | 2,020 | 1,982.5 | 1,985 | -10 | -0.5% | 1,433,800 |
| 2017/12/27 | 1,977.5 | 1,997.5 | 1,975 | 1,995 | +10 | +0.5% | 1,014,800 |
| 2017/12/26 | 1,962.5 | 1,997.5 | 1,962.5 | 1,985 | +17.5 | +0.9% | 1,379,600 |
| 2017/12/25 | 1,985 | 1,985 | 1,960 | 1,967.5 | +15 | +0.8% | 996,200 |
| 2017/12/22 | 1,945 | 1,962.5 | 1,940 | 1,952.5 | +2.5 | +0.1% | 1,080,600 |
| 2017/12/21 | 1,952.5 | 1,960 | 1,927.5 | 1,950 | -7.5 | -0.4% | 1,464,800 |
| 2017/12/20 | 1,977.5 | 1,977.5 | 1,952.5 | 1,957.5 | -25 | -1.3% | 1,474,800 |
| 2017/12/19 | 1,985 | 1,985 | 1,957.5 | 1,982.5 | -17.5 | -0.9% | 1,360,400 |
| 2017/12/18 | 1,965 | 2,007.5 | 1,960 | 2,000 | +55 | +2.8% | 3,337,600 |
| 2017/12/15 | 1,925 | 1,950 | 1,897.5 | 1,945 | +37.5 | +2% | 2,712,600 |
| 2017/12/14 | 1,882.5 | 1,915 | 1,882.5 | 1,907.5 | +30 | +1.6% | 1,930,000 |
| 2017/12/13 | 1,860 | 1,885 | 1,855 | 1,877.5 | +20 | +1.1% | 1,131,600 |
| 2017/12/12 | 1,885 | 1,887.5 | 1,850 | 1,857.5 | -30 | -1.6% | 1,197,000 |
| 2017/12/11 | 1,875 | 1,887.5 | 1,845 | 1,887.5 | +25 | +1.3% | 1,494,000 |
| 2017/12/08 | 1,835 | 1,880 | 1,835 | 1,862.5 | +20 | +1.1% | 2,311,200 |
| 2017/12/07 | 1,807.5 | 1,855 | 1,802.5 | 1,842.5 | +52.5 | +2.9% | 2,815,000 |
1651～
1700
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
