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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,424 | 1,435 | 1,419.5 | 1,422 | +15 | +1.1% | 2,018,400 |
| 2017/08/22 | 1,413.5 | 1,426.5 | 1,404.5 | 1,407 | -2.5 | -0.2% | 1,908,400 |
| 2017/08/21 | 1,420 | 1,431 | 1,409.5 | 1,409.5 | -9 | -0.6% | 2,028,400 |
| 2017/08/18 | 1,400.5 | 1,423.5 | 1,397.5 | 1,418.5 | -0.5 | ±0% | 2,465,400 |
| 2017/08/17 | 1,428.5 | 1,438.5 | 1,417 | 1,419 | +0.5 | ±0% | 2,490,200 |
| 2017/08/16 | 1,402.5 | 1,420.5 | 1,396.5 | 1,418.5 | +15.5 | +1.1% | 2,006,000 |
| 2017/08/15 | 1,394 | 1,409.5 | 1,391 | 1,403 | +14.5 | +1% | 2,936,600 |
| 2017/08/14 | 1,395 | 1,398.5 | 1,382 | 1,388.5 | -28 | -2% | 2,506,600 |
| 2017/08/10 | 1,410 | 1,436 | 1,402 | 1,416.5 | +8 | +0.6% | 3,270,000 |
| 2017/08/09 | 1,429 | 1,437 | 1,401.5 | 1,408.5 | -27.5 | -1.9% | 4,102,000 |
| 2017/08/08 | 1,450 | 1,453 | 1,435 | 1,436 | -17 | -1.2% | 3,334,800 |
| 2017/08/07 | 1,472.5 | 1,476.5 | 1,452.5 | 1,453 | -11 | -0.8% | 2,478,000 |
| 2017/08/04 | 1,450 | 1,470.5 | 1,437.5 | 1,464 | +12.5 | +0.9% | 2,913,400 |
| 2017/08/03 | 1,462 | 1,472.5 | 1,451 | 1,451.5 | -10.5 | -0.7% | 3,344,400 |
| 2017/08/02 | 1,482 | 1,489 | 1,461 | 1,462 | -18.5 | -1.2% | 2,431,400 |
| 2017/08/01 | 1,482 | 1,494.5 | 1,475.5 | 1,480.5 | -7 | -0.5% | 2,241,200 |
| 2017/07/31 | 1,505 | 1,515 | 1,487 | 1,487.5 | -17.5 | -1.2% | 2,792,800 |
| 2017/07/28 | 1,542.5 | 1,542.5 | 1,502.5 | 1,505 | -30 | -2% | 2,205,800 |
| 2017/07/27 | 1,565 | 1,567.5 | 1,486 | 1,535 | -22.5 | -1.4% | 5,154,000 |
| 2017/07/26 | 1,565 | 1,567.5 | 1,545 | 1,557.5 | +7.5 | +0.5% | 2,455,000 |
| 2017/07/25 | 1,545 | 1,552.5 | 1,537.5 | 1,550 | +17.5 | +1.1% | 1,928,400 |
| 2017/07/24 | 1,512.5 | 1,540 | 1,510 | 1,532.5 | +10 | +0.7% | 1,273,000 |
| 2017/07/21 | 1,552.5 | 1,560 | 1,517.5 | 1,522.5 | -30 | -1.9% | 1,881,200 |
| 2017/07/20 | 1,537.5 | 1,557.5 | 1,532.5 | 1,552.5 | +17.5 | +1.1% | 2,688,800 |
| 2017/07/19 | 1,520 | 1,540 | 1,515 | 1,535 | +20 | +1.3% | 1,198,000 |
| 2017/07/18 | 1,535 | 1,535 | 1,507.5 | 1,515 | -15 | -1% | 1,312,000 |
| 2017/07/14 | 1,540 | 1,542.5 | 1,527.5 | 1,530 | -5 | -0.3% | 1,134,800 |
| 2017/07/13 | 1,537.5 | 1,545 | 1,530 | 1,535 | +10 | +0.7% | 1,191,600 |
| 2017/07/12 | 1,552.5 | 1,552.5 | 1,512.5 | 1,525 | -25 | -1.6% | 1,721,000 |
| 2017/07/11 | 1,525 | 1,550 | 1,525 | 1,550 | +30 | +2% | 1,583,000 |
| 2017/07/10 | 1,525 | 1,527.5 | 1,507.5 | 1,520 | +12.5 | +0.8% | 1,560,200 |
| 2017/07/07 | 1,512.5 | 1,520 | 1,502.5 | 1,507.5 | -5 | -0.3% | 1,250,800 |
| 2017/07/06 | 1,500 | 1,520 | 1,500 | 1,512.5 | +5 | +0.3% | 1,788,000 |
| 2017/07/05 | 1,488 | 1,507.5 | 1,477 | 1,507.5 | +19 | +1.3% | 1,817,000 |
| 2017/07/04 | 1,527.5 | 1,530 | 1,481 | 1,488.5 | -44 | -2.9% | 3,983,000 |
| 2017/07/03 | 1,555 | 1,555 | 1,530 | 1,532.5 | -15 | -1% | 1,968,000 |
| 2017/06/30 | 1,560 | 1,567.5 | 1,542.5 | 1,547.5 | -30 | -1.9% | 1,699,200 |
| 2017/06/29 | 1,582.5 | 1,587.5 | 1,560 | 1,577.5 | -2.5 | -0.2% | 1,945,000 |
| 2017/06/28 | 1,622.5 | 1,625 | 1,575 | 1,580 | -55 | -3.4% | 2,293,000 |
| 2017/06/27 | 1,640 | 1,642.5 | 1,625 | 1,635 | -7.5 | -0.5% | 1,622,400 |
| 2017/06/26 | 1,617.5 | 1,645 | 1,617.5 | 1,642.5 | +12.5 | +0.8% | 1,890,200 |
| 2017/06/23 | 1,642.5 | 1,642.5 | 1,615 | 1,630 | +2.5 | +0.2% | 1,801,400 |
| 2017/06/22 | 1,640 | 1,640 | 1,607.5 | 1,627.5 | +2.5 | +0.2% | 2,209,000 |
| 2017/06/21 | 1,620 | 1,640 | 1,615 | 1,625 | ±0 | ±0% | 2,176,800 |
| 2017/06/20 | 1,622.5 | 1,627.5 | 1,605 | 1,625 | +20 | +1.2% | 1,712,400 |
| 2017/06/19 | 1,582.5 | 1,607.5 | 1,575 | 1,605 | +22.5 | +1.4% | 1,389,800 |
| 2017/06/16 | 1,575 | 1,592.5 | 1,552.5 | 1,582.5 | +27.5 | +1.8% | 2,467,800 |
| 2017/06/15 | 1,537.5 | 1,557.5 | 1,537.5 | 1,555 | +12.5 | +0.8% | 1,225,800 |
| 2017/06/14 | 1,557.5 | 1,567.5 | 1,537.5 | 1,542.5 | -15 | -1% | 1,416,800 |
| 2017/06/13 | 1,552.5 | 1,557.5 | 1,532.5 | 1,557.5 | +2.5 | +0.2% | 1,419,800 |
1951～
2000
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
