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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,725 | 1,740 | 1,717.5 | 1,735 | +35 | +2.1% | 1,852,800 |
| 2017/11/02 | 1,715 | 1,720 | 1,687.5 | 1,700 | -7.5 | -0.4% | 1,554,600 |
| 2017/11/01 | 1,682.5 | 1,710 | 1,680 | 1,707.5 | +20 | +1.2% | 2,411,600 |
| 2017/10/31 | 1,685 | 1,687.5 | 1,655 | 1,687.5 | +15 | +0.9% | 2,088,000 |
| 2017/10/30 | 1,677.5 | 1,685 | 1,655 | 1,672.5 | +12.5 | +0.8% | 5,559,400 |
| 2017/10/27 | 1,620 | 1,675 | 1,602.5 | 1,660 | +67.5 | +4.2% | 4,114,200 |
| 2017/10/26 | 1,595 | 1,630 | 1,550 | 1,592.5 | -37.5 | -2.3% | 4,581,400 |
| 2017/10/25 | 1,650 | 1,650 | 1,622.5 | 1,630 | -15 | -0.9% | 1,563,800 |
| 2017/10/24 | 1,635 | 1,650 | 1,627.5 | 1,645 | +12.5 | +0.8% | 1,332,400 |
| 2017/10/23 | 1,650 | 1,650 | 1,627.5 | 1,632.5 | -10 | -0.6% | 1,298,800 |
| 2017/10/20 | 1,622.5 | 1,647.5 | 1,622.5 | 1,642.5 | +17.5 | +1.1% | 1,162,400 |
| 2017/10/19 | 1,630 | 1,635 | 1,617.5 | 1,625 | -15 | -0.9% | 1,216,200 |
| 2017/10/18 | 1,625 | 1,647.5 | 1,620 | 1,640 | +10 | +0.6% | 1,325,800 |
| 2017/10/17 | 1,645 | 1,645 | 1,617.5 | 1,630 | -5 | -0.3% | 1,589,200 |
| 2017/10/16 | 1,637.5 | 1,657.5 | 1,635 | 1,635 | -2.5 | -0.2% | 1,544,000 |
| 2017/10/13 | 1,637.5 | 1,645 | 1,610 | 1,637.5 | -15 | -0.9% | 2,174,600 |
| 2017/10/12 | 1,622.5 | 1,657.5 | 1,620 | 1,652.5 | +37.5 | +2.3% | 2,771,800 |
| 2017/10/11 | 1,600 | 1,620 | 1,597.5 | 1,615 | +22.5 | +1.4% | 1,844,600 |
| 2017/10/10 | 1,590 | 1,602.5 | 1,587.5 | 1,592.5 | +15 | +1% | 1,527,600 |
| 2017/10/06 | 1,595 | 1,602.5 | 1,570 | 1,577.5 | -20 | -1.3% | 1,696,000 |
| 2017/10/05 | 1,600 | 1,615 | 1,592.5 | 1,597.5 | -5 | -0.3% | 1,587,800 |
| 2017/10/04 | 1,617.5 | 1,620 | 1,597.5 | 1,602.5 | -10 | -0.6% | 1,217,200 |
| 2017/10/03 | 1,607.5 | 1,622.5 | 1,605 | 1,612.5 | +12.5 | +0.8% | 1,469,200 |
| 2017/10/02 | 1,612.5 | 1,615 | 1,592.5 | 1,600 | -2.5 | -0.2% | 1,100,800 |
| 2017/09/29 | 1,607.5 | 1,612.5 | 1,592.5 | 1,602.5 | -5 | -0.3% | 1,173,800 |
| 2017/09/28 | 1,622.5 | 1,635 | 1,592.5 | 1,607.5 | +20 | +1.3% | 2,245,600 |
| 2017/09/27 | 1,590 | 1,600 | 1,570 | 1,587.5 | +7.5 | +0.5% | 1,534,800 |
| 2017/09/26 | 1,562.5 | 1,585 | 1,560 | 1,580 | -2.5 | -0.2% | 1,410,400 |
| 2017/09/25 | 1,590 | 1,612.5 | 1,575 | 1,582.5 | -7.5 | -0.5% | 1,679,000 |
| 2017/09/22 | 1,575 | 1,592.5 | 1,567.5 | 1,590 | +7.5 | +0.5% | 1,983,800 |
| 2017/09/21 | 1,625 | 1,627.5 | 1,580 | 1,582.5 | -35 | -2.2% | 2,788,600 |
| 2017/09/20 | 1,625 | 1,632.5 | 1,602.5 | 1,617.5 | +5 | +0.3% | 2,746,000 |
| 2017/09/19 | 1,602.5 | 1,615 | 1,592.5 | 1,612.5 | +27.5 | +1.7% | 2,976,600 |
| 2017/09/15 | 1,567.5 | 1,590 | 1,567.5 | 1,585 | +2.5 | +0.2% | 2,812,600 |
| 2017/09/14 | 1,592.5 | 1,607.5 | 1,575 | 1,582.5 | -5 | -0.3% | 4,941,600 |
| 2017/09/13 | 1,545 | 1,590 | 1,540 | 1,587.5 | +55 | +3.6% | 6,748,800 |
| 2017/09/12 | 1,507.5 | 1,535 | 1,499.5 | 1,532.5 | +67.5 | +4.6% | 6,223,000 |
| 2017/09/11 | 1,435 | 1,468.5 | 1,435 | 1,465 | +54.5 | +3.9% | 3,666,600 |
| 2017/09/08 | 1,404.5 | 1,424 | 1,397.5 | 1,410.5 | +6 | +0.4% | 2,615,600 |
| 2017/09/07 | 1,394.5 | 1,411 | 1,389.5 | 1,404.5 | +19 | +1.4% | 1,961,200 |
| 2017/09/06 | 1,375 | 1,389 | 1,368 | 1,385.5 | +1 | +0.1% | 2,384,200 |
| 2017/09/05 | 1,405 | 1,407 | 1,376 | 1,384.5 | -23.5 | -1.7% | 2,492,200 |
| 2017/09/04 | 1,435 | 1,435 | 1,405.5 | 1,408 | -39.5 | -2.7% | 1,969,800 |
| 2017/09/01 | 1,436 | 1,450.5 | 1,430 | 1,447.5 | +19 | +1.3% | 2,358,800 |
| 2017/08/31 | 1,422.5 | 1,432.5 | 1,415.5 | 1,428.5 | +6 | +0.4% | 1,679,000 |
| 2017/08/30 | 1,432.5 | 1,441.5 | 1,422 | 1,422.5 | -1 | -0.1% | 2,119,400 |
| 2017/08/29 | 1,425 | 1,434 | 1,410.5 | 1,423.5 | -12 | -0.8% | 2,407,800 |
| 2017/08/28 | 1,410 | 1,438 | 1,407.5 | 1,435.5 | +29.5 | +2.1% | 2,600,400 |
| 2017/08/25 | 1,412.5 | 1,415 | 1,404.5 | 1,406 | ±0 | ±0% | 1,716,200 |
| 2017/08/24 | 1,414 | 1,418.5 | 1,405.5 | 1,406 | -16 | -1.1% | 1,888,000 |
1901～
1950
件表示中 / 5121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 | 232,900円 | +26.4% | +8.0% | 0.90% | 35.09倍 | 4.17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 | 573,900円 | +4.3% | -3.7% | 1.74% | 22.74倍 | 1.85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 | 89,100円 | +3.5% | - | 0.00% | - | 2.40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 | 834,000円 | +23.2% | +19.6% | 1.20% | 33.95倍 | 13.42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 |
| サイバエージ | 182,600円 | +6.1% | +66.2% | 0.93% | 29.83倍 | 5.68倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
