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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,485.5 | 1,485.5 | 1,437.5 | 1,445 | -31.5 | -2.1% | 3,699,600 |
| 2016/11/30 | 1,493 | 1,495 | 1,476 | 1,476.5 | -21.5 | -1.4% | 2,419,600 |
| 2016/11/29 | 1,493.5 | 1,507.5 | 1,487 | 1,498 | -4.5 | -0.3% | 1,738,800 |
| 2016/11/28 | 1,465.5 | 1,505 | 1,462.5 | 1,502.5 | +16.5 | +1.1% | 2,164,800 |
| 2016/11/25 | 1,507.5 | 1,515 | 1,480 | 1,486 | -14 | -0.9% | 2,310,000 |
| 2016/11/24 | 1,517.5 | 1,520 | 1,485.5 | 1,500 | -20 | -1.3% | 2,456,000 |
| 2016/11/22 | 1,484 | 1,525 | 1,480.5 | 1,520 | +40 | +2.7% | 2,430,600 |
| 2016/11/21 | 1,498 | 1,505 | 1,478 | 1,480 | -12.5 | -0.8% | 1,752,800 |
| 2016/11/18 | 1,530 | 1,542.5 | 1,482.5 | 1,492.5 | -22.5 | -1.5% | 3,576,600 |
| 2016/11/17 | 1,485.5 | 1,522.5 | 1,470.5 | 1,515 | +54.5 | +3.7% | 3,472,600 |
| 2016/11/16 | 1,470 | 1,473.5 | 1,448.5 | 1,460.5 | +15.5 | +1.1% | 4,404,000 |
| 2016/11/15 | 1,461.5 | 1,467.5 | 1,432.5 | 1,445 | -11.5 | -0.8% | 3,167,400 |
| 2016/11/14 | 1,476 | 1,490 | 1,430.5 | 1,456.5 | -17 | -1.2% | 5,025,400 |
| 2016/11/11 | 1,547.5 | 1,550 | 1,470.5 | 1,473.5 | -66.5 | -4.3% | 4,472,200 |
| 2016/11/10 | 1,525 | 1,545 | 1,510 | 1,540 | +60 | +4.1% | 3,151,800 |
| 2016/11/09 | 1,537.5 | 1,540 | 1,440.5 | 1,480 | -57.5 | -3.7% | 5,419,000 |
| 2016/11/08 | 1,545 | 1,557.5 | 1,530 | 1,537.5 | -2.5 | -0.2% | 1,992,400 |
| 2016/11/07 | 1,537.5 | 1,547.5 | 1,517.5 | 1,540 | +20 | +1.3% | 1,847,200 |
| 2016/11/04 | 1,535 | 1,537.5 | 1,500 | 1,520 | -22.5 | -1.5% | 2,774,200 |
| 2016/11/02 | 1,560 | 1,577.5 | 1,530 | 1,542.5 | -50 | -3.1% | 3,373,200 |
| 2016/11/01 | 1,617.5 | 1,620 | 1,590 | 1,592.5 | -7.5 | -0.5% | 2,043,800 |
| 2016/10/31 | 1,592.5 | 1,605 | 1,572.5 | 1,600 | +17.5 | +1.1% | 2,248,000 |
| 2016/10/28 | 1,627.5 | 1,635 | 1,555 | 1,582.5 | -30 | -1.9% | 3,992,000 |
| 2016/10/27 | 1,602.5 | 1,620 | 1,592.5 | 1,612.5 | +10 | +0.6% | 2,884,200 |
| 2016/10/26 | 1,602.5 | 1,625 | 1,585 | 1,602.5 | +17.5 | +1.1% | 3,396,200 |
| 2016/10/25 | 1,600 | 1,630 | 1,552.5 | 1,585 | -140 | -8.1% | 6,570,800 |
| 2016/10/24 | 1,685 | 1,732.5 | 1,685 | 1,725 | +30 | +1.8% | 1,879,600 |
| 2016/10/21 | 1,700 | 1,705 | 1,682.5 | 1,695 | -15 | -0.9% | 2,214,400 |
| 2016/10/20 | 1,740 | 1,755 | 1,702.5 | 1,710 | -37.5 | -2.1% | 2,691,800 |
| 2016/10/19 | 1,745 | 1,750 | 1,715 | 1,747.5 | -30 | -1.7% | 2,822,800 |
| 2016/10/18 | 1,797.5 | 1,825 | 1,770 | 1,777.5 | ±0 | ±0% | 2,287,400 |
| 2016/10/17 | 1,772.5 | 1,787.5 | 1,737.5 | 1,777.5 | -25 | -1.4% | 1,511,400 |
| 2016/10/14 | 1,800 | 1,835 | 1,785 | 1,802.5 | +2.5 | +0.1% | 1,880,800 |
| 2016/10/13 | 1,760 | 1,807.5 | 1,752.5 | 1,800 | +47.5 | +2.7% | 2,226,600 |
| 2016/10/12 | 1,782.5 | 1,795 | 1,752.5 | 1,752.5 | -32.5 | -1.8% | 1,508,400 |
| 2016/10/11 | 1,772.5 | 1,787.5 | 1,755 | 1,785 | +47.5 | +2.7% | 1,909,600 |
| 2016/10/07 | 1,732.5 | 1,742.5 | 1,725 | 1,737.5 | +15 | +0.9% | 1,386,600 |
| 2016/10/06 | 1,712.5 | 1,730 | 1,700 | 1,722.5 | -7.5 | -0.4% | 1,501,800 |
| 2016/10/05 | 1,745 | 1,762.5 | 1,725 | 1,730 | -10 | -0.6% | 1,509,200 |
| 2016/10/04 | 1,752.5 | 1,765 | 1,730 | 1,740 | -32.5 | -1.8% | 1,379,400 |
| 2016/10/03 | 1,732.5 | 1,782.5 | 1,732.5 | 1,772.5 | +52.5 | +3.1% | 2,147,000 |
| 2016/09/30 | 1,705 | 1,740 | 1,692.5 | 1,720 | -7.5 | -0.4% | 1,594,200 |
| 2016/09/29 | 1,760 | 1,765 | 1,717.5 | 1,727.5 | -35 | -2% | 1,829,400 |
| 2016/09/28 | 1,720 | 1,770 | 1,717.5 | 1,762.5 | +32.5 | +1.9% | 2,415,800 |
| 2016/09/27 | 1,682.5 | 1,732.5 | 1,670 | 1,730 | +22.5 | +1.3% | 1,691,200 |
| 2016/09/26 | 1,692.5 | 1,710 | 1,672.5 | 1,707.5 | +12.5 | +0.7% | 2,285,000 |
| 2016/09/23 | 1,640 | 1,702.5 | 1,635 | 1,695 | +87.5 | +5.4% | 3,465,000 |
| 2016/09/21 | 1,527.5 | 1,607.5 | 1,527.5 | 1,607.5 | +80 | +5.2% | 2,562,600 |
| 2016/09/20 | 1,512.5 | 1,530 | 1,507.5 | 1,527.5 | ±0 | ±0% | 1,348,200 |
| 2016/09/16 | 1,537.5 | 1,545 | 1,515 | 1,527.5 | -20 | -1.3% | 1,492,400 |
1951～
2000
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
