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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,414.5 | 1,426.5 | 1,404 | 1,417.5 | +16 | +1.1% | 3,537,800 |
| 2017/03/28 | 1,348.5 | 1,403 | 1,346 | 1,401.5 | +54 | +4% | 3,630,000 |
| 2017/03/27 | 1,365 | 1,371.5 | 1,342.5 | 1,347.5 | -30 | -2.2% | 2,546,200 |
| 2017/03/24 | 1,377 | 1,389 | 1,366.5 | 1,377.5 | +9 | +0.7% | 2,764,400 |
| 2017/03/23 | 1,394 | 1,398 | 1,368 | 1,368.5 | +10 | +0.7% | 4,305,000 |
| 2017/03/22 | 1,377 | 1,392 | 1,358 | 1,358.5 | -34 | -2.4% | 5,171,400 |
| 2017/03/21 | 1,401 | 1,405 | 1,380 | 1,392.5 | -16.5 | -1.2% | 4,190,000 |
| 2017/03/17 | 1,420 | 1,425 | 1,408.5 | 1,409 | -13 | -0.9% | 2,139,200 |
| 2017/03/16 | 1,414 | 1,424 | 1,406 | 1,422 | +0.5 | ±0% | 1,786,800 |
| 2017/03/15 | 1,425 | 1,432.5 | 1,418 | 1,421.5 | -5 | -0.4% | 1,455,600 |
| 2017/03/14 | 1,425 | 1,431.5 | 1,416.5 | 1,426.5 | +5 | +0.4% | 1,809,800 |
| 2017/03/13 | 1,437 | 1,447 | 1,419 | 1,421.5 | -16 | -1.1% | 1,788,400 |
| 2017/03/10 | 1,426 | 1,439 | 1,421.5 | 1,437.5 | +24 | +1.7% | 2,241,400 |
| 2017/03/09 | 1,420 | 1,426.5 | 1,410 | 1,413.5 | -1.5 | -0.1% | 1,254,800 |
| 2017/03/08 | 1,416 | 1,424 | 1,410 | 1,415 | -8 | -0.6% | 1,618,000 |
| 2017/03/07 | 1,429 | 1,431.5 | 1,419 | 1,423 | -5 | -0.4% | 1,658,400 |
| 2017/03/06 | 1,440.5 | 1,447 | 1,420 | 1,428 | -11.5 | -0.8% | 1,861,000 |
| 2017/03/03 | 1,450.5 | 1,461 | 1,435.5 | 1,439.5 | -11 | -0.8% | 2,286,200 |
| 2017/03/02 | 1,462.5 | 1,462.5 | 1,437.5 | 1,450.5 | +0.5 | ±0% | 3,125,800 |
| 2017/03/01 | 1,426.5 | 1,453 | 1,419.5 | 1,450 | +25 | +1.8% | 2,501,600 |
| 2017/02/28 | 1,432 | 1,437 | 1,417.5 | 1,425 | -7 | -0.5% | 2,322,200 |
| 2017/02/27 | 1,411 | 1,452.5 | 1,411 | 1,432 | +13 | +0.9% | 2,581,000 |
| 2017/02/24 | 1,420.5 | 1,429 | 1,411 | 1,419 | -11 | -0.8% | 1,925,600 |
| 2017/02/23 | 1,420 | 1,431 | 1,413.5 | 1,430 | +8 | +0.6% | 1,229,400 |
| 2017/02/22 | 1,420.5 | 1,429 | 1,418.5 | 1,422 | +6.5 | +0.5% | 1,279,600 |
| 2017/02/21 | 1,415 | 1,418.5 | 1,404 | 1,415.5 | -7 | -0.5% | 2,826,800 |
| 2017/02/20 | 1,433 | 1,448 | 1,419 | 1,422.5 | -15 | -1% | 2,833,000 |
| 2017/02/17 | 1,413 | 1,440 | 1,410.5 | 1,437.5 | +18.5 | +1.3% | 3,811,800 |
| 2017/02/16 | 1,451 | 1,454.5 | 1,415 | 1,419 | -21 | -1.5% | 3,187,600 |
| 2017/02/15 | 1,457.5 | 1,458 | 1,435.5 | 1,440 | -1 | -0.1% | 2,547,800 |
| 2017/02/14 | 1,482 | 1,485.5 | 1,438.5 | 1,441 | -39 | -2.6% | 4,139,400 |
| 2017/02/13 | 1,494 | 1,499.5 | 1,478 | 1,480 | -1.5 | -0.1% | 3,232,400 |
| 2017/02/10 | 1,489 | 1,490 | 1,472.5 | 1,481.5 | +7.5 | +0.5% | 2,429,800 |
| 2017/02/09 | 1,482 | 1,485 | 1,469 | 1,474 | -8 | -0.5% | 1,678,400 |
| 2017/02/08 | 1,488.5 | 1,494.5 | 1,474.5 | 1,482 | +8 | +0.5% | 2,320,400 |
| 2017/02/07 | 1,470 | 1,497.5 | 1,455 | 1,474 | -3.5 | -0.2% | 4,194,000 |
| 2017/02/06 | 1,525 | 1,525 | 1,472 | 1,477.5 | -37.5 | -2.5% | 4,547,800 |
| 2017/02/03 | 1,527.5 | 1,535 | 1,510 | 1,515 | -2.5 | -0.2% | 3,744,400 |
| 2017/02/02 | 1,522.5 | 1,545 | 1,515 | 1,517.5 | ±0 | ±0% | 4,826,400 |
| 2017/02/01 | 1,515 | 1,525 | 1,510 | 1,517.5 | +2.5 | +0.2% | 4,488,000 |
| 2017/01/31 | 1,505 | 1,530 | 1,492.5 | 1,515 | -80 | -5% | 10,610,400 |
| 2017/01/30 | 1,600 | 1,622.5 | 1,590 | 1,595 | -20 | -1.2% | 2,967,600 |
| 2017/01/27 | 1,600 | 1,635 | 1,580 | 1,615 | +135.5 | +9.2% | 8,452,200 |
| 2017/01/26 | 1,450 | 1,489.5 | 1,441 | 1,479.5 | +32 | +2.2% | 3,612,200 |
| 2017/01/25 | 1,479.5 | 1,491 | 1,440.5 | 1,447.5 | -26 | -1.8% | 4,241,800 |
| 2017/01/24 | 1,484.5 | 1,495 | 1,465 | 1,473.5 | -36.5 | -2.4% | 2,658,800 |
| 2017/01/23 | 1,505 | 1,522.5 | 1,496 | 1,510 | -7.5 | -0.5% | 1,513,400 |
| 2017/01/20 | 1,493 | 1,525 | 1,486 | 1,517.5 | -17.5 | -1.1% | 3,337,800 |
| 2017/01/19 | 1,547.5 | 1,555 | 1,530 | 1,535 | ±0 | ±0% | 1,985,200 |
| 2017/01/18 | 1,542.5 | 1,557.5 | 1,522.5 | 1,535 | -10 | -0.6% | 2,381,400 |
2001～
2050
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
