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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 2016/09/15 | 1,542.5 | 1,567.5 | 1,540 | 1,547.5 | ±0 | ±0% | 1,281,200 |
| 2016/09/14 | 1,545 | 1,560 | 1,537.5 | 1,547.5 | -12.5 | -0.8% | 940,400 |
| 2016/09/13 | 1,547.5 | 1,567.5 | 1,540 | 1,560 | +25 | +1.6% | 1,067,200 |
| 2016/09/12 | 1,520 | 1,542.5 | 1,515 | 1,535 | -7.5 | -0.5% | 1,016,000 |
| 2016/09/09 | 1,570 | 1,572.5 | 1,535 | 1,542.5 | -37.5 | -2.4% | 1,462,400 |
| 2016/09/08 | 1,612.5 | 1,612.5 | 1,575 | 1,580 | -20 | -1.3% | 1,710,000 |
| 2016/09/07 | 1,550 | 1,612.5 | 1,537.5 | 1,600 | +65 | +4.2% | 2,393,800 |
| 2016/09/06 | 1,487 | 1,542.5 | 1,487 | 1,535 | +38 | +2.5% | 1,373,400 |
| 2016/09/05 | 1,520 | 1,530 | 1,485.5 | 1,497 | -20.5 | -1.4% | 2,285,600 |
| 2016/09/02 | 1,527.5 | 1,537.5 | 1,510 | 1,517.5 | -27.5 | -1.8% | 1,696,800 |
| 2016/09/01 | 1,530 | 1,547.5 | 1,522.5 | 1,545 | -2.5 | -0.2% | 1,288,600 |
| 2016/08/31 | 1,527.5 | 1,592.5 | 1,522.5 | 1,547.5 | +30 | +2% | 2,229,200 |
| 2016/08/30 | 1,512.5 | 1,522.5 | 1,492.5 | 1,517.5 | -10 | -0.7% | 1,980,800 |
| 2016/08/29 | 1,580 | 1,585 | 1,512.5 | 1,527.5 | -22.5 | -1.5% | 2,081,200 |
| 2016/08/26 | 1,562.5 | 1,567.5 | 1,542.5 | 1,550 | -20 | -1.3% | 1,533,800 |
| 2016/08/25 | 1,567.5 | 1,607.5 | 1,565 | 1,570 | +5 | +0.3% | 1,681,000 |
| 2016/08/24 | 1,572.5 | 1,580 | 1,535 | 1,565 | -10 | -0.6% | 1,534,600 |
| 2016/08/23 | 1,522.5 | 1,595 | 1,520 | 1,575 | +70 | +4.7% | 3,089,600 |
| 2016/08/22 | 1,480.5 | 1,522.5 | 1,466 | 1,505 | +30.5 | +2.1% | 2,680,800 |
| 2016/08/19 | 1,500 | 1,515 | 1,468.5 | 1,474.5 | -40.5 | -2.7% | 4,334,600 |
| 2016/08/18 | 1,565 | 1,580 | 1,510 | 1,515 | -75 | -4.7% | 2,905,400 |
2101～
2150
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
