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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,375 | 1,408 | 1,364.5 | 1,394 | +1.5 | +0.1% | 6,916,400 |
| 2024/08/20 | 1,325 | 1,403 | 1,319.5 | 1,392.5 | +104 | +8.1% | 9,308,700 |
| 2024/08/19 | 1,266.5 | 1,317.5 | 1,260.5 | 1,288.5 | +28.5 | +2.3% | 6,602,400 |
| 2024/08/16 | 1,246.5 | 1,263.5 | 1,213 | 1,260 | +14 | +1.1% | 5,251,700 |
| 2024/08/15 | 1,155 | 1,263 | 1,146 | 1,246 | +81 | +7% | 13,151,000 |
| 2024/08/14 | 1,172 | 1,179 | 1,154.5 | 1,165 | +3 | +0.3% | 6,689,500 |
| 2024/08/13 | 1,154 | 1,175 | 1,148 | 1,162 | +9.5 | +0.8% | 7,146,400 |
| 2024/08/09 | 1,182 | 1,193.5 | 1,142.5 | 1,152.5 | -23.5 | -2% | 5,940,600 |
| 2024/08/08 | 1,173 | 1,202.5 | 1,160 | 1,176 | -6 | -0.5% | 6,239,800 |
| 2024/08/07 | 1,156 | 1,216.5 | 1,136 | 1,182 | -32 | -2.6% | 9,739,900 |
| 2024/08/06 | 1,251.5 | 1,282.5 | 1,165 | 1,214 | +62 | +5.4% | 8,507,100 |
| 2024/08/05 | 1,238 | 1,247.5 | 1,126.5 | 1,152 | -144 | -11.1% | 9,422,400 |
| 2024/08/02 | 1,320 | 1,324.5 | 1,289.5 | 1,296 | -70.5 | -5.2% | 5,357,400 |
| 2024/08/01 | 1,390.5 | 1,402.5 | 1,347 | 1,366.5 | -39 | -2.8% | 6,638,600 |
| 2024/07/31 | 1,434.5 | 1,457.5 | 1,402 | 1,405.5 | -29 | -2% | 7,163,600 |
| 2024/07/30 | 1,450 | 1,464.5 | 1,407 | 1,434.5 | +8.5 | +0.6% | 6,300,700 |
| 2024/07/29 | 1,545 | 1,577 | 1,400.5 | 1,426 | -66.5 | -4.5% | 13,989,400 |
| 2024/07/26 | 1,526.5 | 1,541 | 1,490 | 1,492.5 | -4 | -0.3% | 4,792,900 |
| 2024/07/25 | 1,461.5 | 1,510 | 1,460 | 1,496.5 | +5.5 | +0.4% | 5,515,900 |
| 2024/07/24 | 1,502.5 | 1,521 | 1,485 | 1,491 | -12.5 | -0.8% | 5,619,300 |
| 2024/07/23 | 1,525 | 1,544.5 | 1,496.5 | 1,503.5 | -16.5 | -1.1% | 5,603,600 |
| 2024/07/22 | 1,565.5 | 1,573.5 | 1,514.5 | 1,520 | -58.5 | -3.7% | 4,612,800 |
| 2024/07/19 | 1,590 | 1,596.5 | 1,555 | 1,578.5 | -12 | -0.8% | 3,085,500 |
| 2024/07/18 | 1,600 | 1,659 | 1,585 | 1,590.5 | -8.5 | -0.5% | 4,575,400 |
| 2024/07/17 | 1,583 | 1,623 | 1,573.5 | 1,599 | +35 | +2.2% | 4,305,200 |
| 2024/07/16 | 1,621.5 | 1,639 | 1,560 | 1,564 | -34.5 | -2.2% | 3,614,700 |
| 2024/07/12 | 1,530.5 | 1,648.5 | 1,530.5 | 1,598.5 | +35.5 | +2.3% | 7,082,100 |
| 2024/07/11 | 1,541 | 1,566 | 1,521.5 | 1,563 | +43.5 | +2.9% | 3,860,200 |
| 2024/07/10 | 1,519.5 | 1,524 | 1,498.5 | 1,519.5 | -12 | -0.8% | 2,836,400 |
| 2024/07/09 | 1,512 | 1,549 | 1,501 | 1,531.5 | +18 | +1.2% | 2,542,400 |
| 2024/07/08 | 1,510 | 1,517 | 1,497 | 1,513.5 | +10.5 | +0.7% | 1,935,100 |
| 2024/07/05 | 1,515 | 1,515.5 | 1,489.5 | 1,503 | -3 | -0.2% | 1,805,700 |
| 2024/07/04 | 1,500 | 1,515 | 1,489 | 1,506 | +1.5 | +0.1% | 2,318,000 |
| 2024/07/03 | 1,510 | 1,529 | 1,501.5 | 1,504.5 | +5 | +0.3% | 2,675,000 |
| 2024/07/02 | 1,485 | 1,510.5 | 1,456 | 1,499.5 | +8 | +0.5% | 3,404,800 |
| 2024/07/01 | 1,536 | 1,538.5 | 1,488.5 | 1,491.5 | -42 | -2.7% | 3,150,100 |
| 2024/06/28 | 1,560.5 | 1,566 | 1,528.5 | 1,533.5 | -32 | -2% | 2,783,000 |
| 2024/06/27 | 1,548.5 | 1,575.5 | 1,548 | 1,565.5 | +14.5 | +0.9% | 2,878,600 |
| 2024/06/26 | 1,533 | 1,567.5 | 1,524.5 | 1,551 | +19.5 | +1.3% | 2,679,000 |
| 2024/06/25 | 1,506 | 1,537 | 1,502 | 1,531.5 | +30 | +2% | 2,486,100 |
| 2024/06/24 | 1,500 | 1,514 | 1,492 | 1,501.5 | +2.5 | +0.2% | 1,945,500 |
| 2024/06/21 | 1,486.5 | 1,520.5 | 1,485 | 1,499 | +8.5 | +0.6% | 2,866,400 |
| 2024/06/20 | 1,487 | 1,528.5 | 1,480 | 1,490.5 | +12.5 | +0.8% | 3,103,800 |
| 2024/06/19 | 1,481 | 1,492.5 | 1,466.5 | 1,478 | -1.5 | -0.1% | 2,006,200 |
| 2024/06/18 | 1,490 | 1,494 | 1,459 | 1,479.5 | +3 | +0.2% | 3,248,900 |
| 2024/06/17 | 1,491 | 1,504 | 1,472.5 | 1,476.5 | -25.5 | -1.7% | 3,169,600 |
| 2024/06/14 | 1,497 | 1,502.5 | 1,479 | 1,502 | -11 | -0.7% | 4,973,400 |
| 2024/06/13 | 1,538 | 1,546.5 | 1,512.5 | 1,513 | -11.5 | -0.8% | 2,950,200 |
| 2024/06/12 | 1,536 | 1,544 | 1,520.5 | 1,524.5 | -14 | -0.9% | 3,447,600 |
| 2024/06/11 | 1,550.5 | 1,556.5 | 1,531 | 1,538.5 | -13 | -0.8% | 3,327,500 |
151～
200
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
