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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,537.5 | 1,555 | 1,517.5 | 1,555 | +7.5 | +0.5% | 2,799,000 |
| 2017/06/09 | 1,590 | 1,590 | 1,547.5 | 1,547.5 | -55 | -3.4% | 3,121,400 |
| 2017/06/08 | 1,635 | 1,635 | 1,597.5 | 1,602.5 | -25 | -1.5% | 2,502,800 |
| 2017/06/07 | 1,647.5 | 1,647.5 | 1,607.5 | 1,627.5 | -12.5 | -0.8% | 1,923,800 |
| 2017/06/06 | 1,647.5 | 1,652.5 | 1,630 | 1,640 | -25 | -1.5% | 1,747,800 |
| 2017/06/05 | 1,642.5 | 1,672.5 | 1,640 | 1,665 | +27.5 | +1.7% | 2,531,600 |
| 2017/06/02 | 1,665 | 1,675 | 1,627.5 | 1,637.5 | -10 | -0.6% | 3,441,400 |
| 2017/06/01 | 1,595 | 1,652.5 | 1,592.5 | 1,647.5 | +55 | +3.5% | 4,504,800 |
| 2017/05/31 | 1,590 | 1,605 | 1,580 | 1,592.5 | ±0 | ±0% | 3,755,800 |
| 2017/05/30 | 1,590 | 1,600 | 1,582.5 | 1,592.5 | -2.5 | -0.2% | 1,706,200 |
| 2017/05/29 | 1,585 | 1,602.5 | 1,580 | 1,595 | +5 | +0.3% | 2,059,600 |
| 2017/05/26 | 1,580 | 1,597.5 | 1,567.5 | 1,590 | -5 | -0.3% | 2,532,000 |
| 2017/05/25 | 1,587.5 | 1,610 | 1,580 | 1,595 | +15 | +0.9% | 2,882,400 |
| 2017/05/24 | 1,587.5 | 1,590 | 1,560 | 1,580 | ±0 | ±0% | 2,166,400 |
| 2017/05/23 | 1,600 | 1,622.5 | 1,570 | 1,580 | +7.5 | +0.5% | 4,363,400 |
| 2017/05/22 | 1,552.5 | 1,582.5 | 1,550 | 1,572.5 | +35 | +2.3% | 4,350,800 |
| 2017/05/19 | 1,525 | 1,545 | 1,522.5 | 1,537.5 | +27.5 | +1.8% | 3,050,400 |
| 2017/05/18 | 1,491 | 1,522.5 | 1,489 | 1,510 | -15 | -1% | 2,223,200 |
| 2017/05/17 | 1,500 | 1,532.5 | 1,500 | 1,525 | +17.5 | +1.2% | 2,218,600 |
| 2017/05/16 | 1,520 | 1,532.5 | 1,502.5 | 1,507.5 | -5 | -0.3% | 2,505,200 |
| 2017/05/15 | 1,492.5 | 1,515 | 1,486.5 | 1,512.5 | +19 | +1.3% | 2,511,200 |
| 2017/05/12 | 1,492.5 | 1,494 | 1,480.5 | 1,493.5 | -2 | -0.1% | 2,145,200 |
| 2017/05/11 | 1,478.5 | 1,497 | 1,478.5 | 1,495.5 | +24 | +1.6% | 3,229,600 |
| 2017/05/10 | 1,480.5 | 1,490.5 | 1,470.5 | 1,471.5 | -5 | -0.3% | 2,759,800 |
| 2017/05/09 | 1,475 | 1,488.5 | 1,471 | 1,476.5 | +4 | +0.3% | 2,611,600 |
| 2017/05/08 | 1,462.5 | 1,477.5 | 1,455.5 | 1,472.5 | +24 | +1.7% | 3,577,800 |
| 2017/05/02 | 1,429 | 1,454.5 | 1,425.5 | 1,448.5 | +18.5 | +1.3% | 2,433,000 |
| 2017/05/01 | 1,443.5 | 1,443.5 | 1,419 | 1,430 | +5.5 | +0.4% | 3,219,000 |
| 2017/04/28 | 1,442 | 1,448 | 1,413.5 | 1,424.5 | -27 | -1.9% | 3,669,800 |
| 2017/04/27 | 1,473.5 | 1,478.5 | 1,432 | 1,451.5 | -31.5 | -2.1% | 4,056,400 |
| 2017/04/26 | 1,428 | 1,488.5 | 1,420.5 | 1,483 | +85.5 | +6.1% | 10,323,200 |
| 2017/04/25 | 1,398 | 1,401 | 1,383 | 1,397.5 | ±0 | ±0% | 3,019,400 |
| 2017/04/24 | 1,393 | 1,406 | 1,390 | 1,397.5 | +20 | +1.5% | 2,141,000 |
| 2017/04/21 | 1,386 | 1,387 | 1,372.5 | 1,377.5 | -8 | -0.6% | 2,368,600 |
| 2017/04/20 | 1,417.5 | 1,421 | 1,381.5 | 1,385.5 | -30.5 | -2.2% | 2,752,200 |
| 2017/04/19 | 1,400 | 1,447 | 1,399.5 | 1,416 | +17 | +1.2% | 2,826,600 |
| 2017/04/18 | 1,412.5 | 1,418 | 1,392 | 1,399 | -9 | -0.6% | 2,023,200 |
| 2017/04/17 | 1,369 | 1,413.5 | 1,369 | 1,408 | +40 | +2.9% | 2,595,400 |
| 2017/04/14 | 1,396.5 | 1,405.5 | 1,366.5 | 1,368 | -28.5 | -2% | 1,839,800 |
| 2017/04/13 | 1,377 | 1,401 | 1,377 | 1,396.5 | +1.5 | +0.1% | 1,514,600 |
| 2017/04/12 | 1,414 | 1,425 | 1,389 | 1,395 | -27 | -1.9% | 1,921,800 |
| 2017/04/11 | 1,425.5 | 1,439 | 1,416 | 1,422 | -15 | -1% | 1,512,600 |
| 2017/04/10 | 1,447.5 | 1,460.5 | 1,432.5 | 1,437 | -2 | -0.1% | 2,017,600 |
| 2017/04/07 | 1,426 | 1,449.5 | 1,405.5 | 1,439 | +11 | +0.8% | 2,617,800 |
| 2017/04/06 | 1,475 | 1,476.5 | 1,423 | 1,428 | -38 | -2.6% | 3,304,600 |
| 2017/04/05 | 1,441.5 | 1,470 | 1,434.5 | 1,466 | +45 | +3.2% | 4,463,600 |
| 2017/04/04 | 1,424 | 1,435 | 1,407.5 | 1,421 | +17.5 | +1.2% | 3,242,000 |
| 2017/04/03 | 1,381 | 1,409.5 | 1,381 | 1,403.5 | +22 | +1.6% | 2,043,200 |
| 2017/03/31 | 1,399 | 1,406 | 1,381.5 | 1,381.5 | -14.5 | -1% | 2,079,200 |
| 2017/03/30 | 1,417.5 | 1,419.5 | 1,391 | 1,396 | -21.5 | -1.5% | 1,996,200 |
2001～
2050
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 | 235,000円 | +26.4% | +8.0% | 0.89% | 35.41倍 | 4.21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 | 575,100円 | +4.3% | -3.7% | 1.74% | 22.79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 | 88,500円 | +3.5% | - | 0.00% | - | 2.38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 | 823,800円 | +23.2% | +19.6% | 1.21% | 33.53倍 | 13.26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 | 181,300円 | +6.1% | +66.2% | 0.94% | 29.62倍 | 5.64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
