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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 1,822.5 | 1,840 | 1,785 | 1,790 | -35 | -1.9% | 1,694,000 |
| 2017/12/05 | 1,812.5 | 1,830 | 1,800 | 1,825 | -12.5 | -0.7% | 1,801,000 |
| 2017/12/04 | 1,880 | 1,880 | 1,832.5 | 1,837.5 | -55 | -2.9% | 1,707,000 |
| 2017/12/01 | 1,872.5 | 1,892.5 | 1,847.5 | 1,892.5 | +47.5 | +2.6% | 2,745,200 |
| 2017/11/30 | 1,810 | 1,852.5 | 1,810 | 1,845 | ±0 | ±0% | 2,354,800 |
| 2017/11/29 | 1,865 | 1,882.5 | 1,835 | 1,845 | +5 | +0.3% | 1,674,000 |
| 2017/11/28 | 1,845 | 1,850 | 1,810 | 1,840 | -27.5 | -1.5% | 1,979,400 |
| 2017/11/27 | 1,865 | 1,887.5 | 1,852.5 | 1,867.5 | ±0 | ±0% | 1,403,200 |
| 2017/11/24 | 1,842.5 | 1,867.5 | 1,840 | 1,867.5 | +15 | +0.8% | 956,600 |
| 2017/11/22 | 1,875 | 1,877.5 | 1,842.5 | 1,852.5 | -7.5 | -0.4% | 1,304,200 |
| 2017/11/21 | 1,842.5 | 1,867.5 | 1,827.5 | 1,860 | +10 | +0.5% | 1,926,800 |
| 2017/11/20 | 1,835 | 1,860 | 1,817.5 | 1,850 | +15 | +0.8% | 1,518,400 |
| 2017/11/17 | 1,815 | 1,847.5 | 1,812.5 | 1,835 | +35 | +1.9% | 2,999,600 |
| 2017/11/16 | 1,707.5 | 1,802.5 | 1,702.5 | 1,800 | +75 | +4.3% | 3,046,600 |
| 2017/11/15 | 1,757.5 | 1,777.5 | 1,717.5 | 1,725 | -52.5 | -3% | 1,991,000 |
| 2017/11/14 | 1,790 | 1,800 | 1,772.5 | 1,777.5 | -10 | -0.6% | 1,738,200 |
| 2017/11/13 | 1,812.5 | 1,817.5 | 1,782.5 | 1,787.5 | -15 | -0.8% | 1,934,200 |
| 2017/11/10 | 1,762.5 | 1,810 | 1,762.5 | 1,802.5 | +7.5 | +0.4% | 2,036,600 |
| 2017/11/09 | 1,802.5 | 1,830 | 1,757.5 | 1,795 | +15 | +0.8% | 3,126,800 |
| 2017/11/08 | 1,770 | 1,780 | 1,762.5 | 1,780 | +7.5 | +0.4% | 1,886,000 |
| 2017/11/07 | 1,752.5 | 1,790 | 1,752.5 | 1,772.5 | +37.5 | +2.2% | 2,857,600 |
1801～
1850
件表示中 / 5071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 | 217,900円 | +26.4% | +8.0% | 0.96% | 32.88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 | 527,200円 | +4.3% | -3.7% | 1.90% | 21.11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 | 80,400円 | +7.1% | - | 0.00% | - | 1.87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 | 721,500円 | +23.2% | +19.6% | 1.39% | 29.34倍 | 11.59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 | 308,000円 | +5.9% | - | 4.53% | 79.94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
