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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,600 | 1,617.5 | 1,582.5 | 1,590 | -17.5 | -1.1% | 1,659,200 |
| 2016/08/16 | 1,627.5 | 1,637.5 | 1,595 | 1,607.5 | -20 | -1.2% | 1,722,200 |
| 2016/08/15 | 1,655 | 1,670 | 1,625 | 1,627.5 | -40 | -2.4% | 1,572,400 |
| 2016/08/12 | 1,605 | 1,672.5 | 1,582.5 | 1,667.5 | +70 | +4.4% | 2,979,200 |
| 2016/08/10 | 1,545 | 1,602.5 | 1,540 | 1,597.5 | +50 | +3.2% | 2,683,800 |
| 2016/08/09 | 1,527.5 | 1,555 | 1,491 | 1,547.5 | +42.5 | +2.8% | 2,220,000 |
| 2016/08/08 | 1,567.5 | 1,570 | 1,481 | 1,505 | -40 | -2.6% | 3,234,800 |
| 2016/08/05 | 1,557.5 | 1,592.5 | 1,520 | 1,545 | -12.5 | -0.8% | 2,856,000 |
| 2016/08/04 | 1,637.5 | 1,640 | 1,557.5 | 1,557.5 | -72.5 | -4.4% | 2,682,000 |
| 2016/08/03 | 1,642.5 | 1,647.5 | 1,625 | 1,630 | -32.5 | -2% | 1,321,800 |
| 2016/08/02 | 1,662.5 | 1,697.5 | 1,642.5 | 1,662.5 | -20 | -1.2% | 2,041,800 |
| 2016/08/01 | 1,640 | 1,692.5 | 1,625 | 1,682.5 | +27.5 | +1.7% | 2,738,400 |
| 2016/07/29 | 1,657.5 | 1,660 | 1,600 | 1,655 | +5 | +0.3% | 3,983,200 |
| 2016/07/28 | 1,675 | 1,692.5 | 1,622.5 | 1,650 | -20 | -1.2% | 4,047,000 |
| 2016/07/27 | 1,725 | 1,780 | 1,662.5 | 1,670 | -152.5 | -8.4% | 6,328,400 |
| 2016/07/26 | 1,825 | 1,852.5 | 1,815 | 1,822.5 | -17.5 | -1% | 2,111,400 |
| 2016/07/25 | 1,860 | 1,875 | 1,835 | 1,840 | -27.5 | -1.5% | 1,769,400 |
| 2016/07/22 | 1,845 | 1,877.5 | 1,837.5 | 1,867.5 | +17.5 | +0.9% | 1,985,000 |
| 2016/07/21 | 1,910 | 1,912.5 | 1,832.5 | 1,850 | -50 | -2.6% | 1,985,200 |
| 2016/07/20 | 1,815 | 1,910 | 1,807.5 | 1,900 | +77.5 | +4.3% | 2,844,400 |
| 2016/07/19 | 1,800 | 1,830 | 1,742.5 | 1,822.5 | -27.5 | -1.5% | 4,625,000 |
| 2016/07/15 | 1,900 | 1,905 | 1,827.5 | 1,850 | -62.5 | -3.3% | 2,922,000 |
| 2016/07/14 | 1,882.5 | 1,942.5 | 1,875 | 1,912.5 | +20 | +1.1% | 2,296,800 |
| 2016/07/13 | 1,965 | 1,970 | 1,880 | 1,892.5 | -12.5 | -0.7% | 3,037,400 |
| 2016/07/12 | 1,900 | 1,935 | 1,900 | 1,905 | +30 | +1.6% | 2,443,600 |
| 2016/07/11 | 1,852.5 | 1,885 | 1,840 | 1,875 | +52.5 | +2.9% | 2,255,000 |
| 2016/07/08 | 1,835 | 1,855 | 1,822.5 | 1,822.5 | -5 | -0.3% | 2,182,800 |
| 2016/07/07 | 1,832.5 | 1,845 | 1,805 | 1,827.5 | +2.5 | +0.1% | 2,205,000 |
| 2016/07/06 | 1,802.5 | 1,827.5 | 1,792.5 | 1,825 | -12.5 | -0.7% | 1,836,400 |
| 2016/07/05 | 1,835 | 1,840 | 1,760 | 1,837.5 | -32.5 | -1.7% | 2,143,800 |
| 2016/07/04 | 1,845 | 1,875 | 1,835 | 1,870 | +25 | +1.4% | 1,901,800 |
| 2016/07/01 | 1,785 | 1,850 | 1,777.5 | 1,845 | +70 | +3.9% | 3,100,800 |
| 2016/06/30 | 1,785 | 1,800 | 1,770 | 1,775 | +12.5 | +0.7% | 2,455,800 |
| 2016/06/29 | 1,770 | 1,777.5 | 1,740 | 1,762.5 | +32.5 | +1.9% | 2,316,600 |
| 2016/06/28 | 1,692.5 | 1,735 | 1,675 | 1,730 | +15 | +0.9% | 1,995,200 |
| 2016/06/27 | 1,640 | 1,747.5 | 1,640 | 1,715 | +92.5 | +5.7% | 2,835,000 |
| 2016/06/24 | 1,725 | 1,732.5 | 1,562.5 | 1,622.5 | -62.5 | -3.7% | 3,399,600 |
| 2016/06/23 | 1,687.5 | 1,700 | 1,670 | 1,685 | -7.5 | -0.4% | 1,273,600 |
| 2016/06/22 | 1,700 | 1,702.5 | 1,652.5 | 1,692.5 | -15 | -0.9% | 2,353,200 |
| 2016/06/21 | 1,650 | 1,720 | 1,635 | 1,707.5 | +55 | +3.3% | 2,148,400 |
| 2016/06/20 | 1,637.5 | 1,670 | 1,630 | 1,652.5 | +35 | +2.2% | 1,283,800 |
| 2016/06/17 | 1,650 | 1,665 | 1,612.5 | 1,617.5 | -17.5 | -1.1% | 2,806,200 |
| 2016/06/16 | 1,667.5 | 1,685 | 1,625 | 1,635 | -25 | -1.5% | 1,864,000 |
| 2016/06/15 | 1,642.5 | 1,670 | 1,630 | 1,660 | -7.5 | -0.4% | 2,831,400 |
| 2016/06/14 | 1,665 | 1,690 | 1,647.5 | 1,667.5 | -12.5 | -0.7% | 2,032,200 |
| 2016/06/13 | 1,692.5 | 1,710 | 1,675 | 1,680 | -60 | -3.4% | 1,992,000 |
| 2016/06/10 | 1,727.5 | 1,740 | 1,700 | 1,740 | +17.5 | +1% | 2,182,000 |
| 2016/06/09 | 1,740 | 1,757.5 | 1,715 | 1,722.5 | -17.5 | -1% | 2,408,000 |
| 2016/06/08 | 1,685 | 1,742.5 | 1,682.5 | 1,740 | +75 | +4.5% | 3,417,200 |
| 2016/06/07 | 1,685 | 1,687.5 | 1,655 | 1,665 | -27.5 | -1.6% | 2,109,000 |
2151～
2200
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 | 213,600円 | +26.4% | +8.0% | 0.98% | 32.23倍 | 3.83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 | 529,000円 | +4.3% | -3.7% | 1.89% | 21.18倍 | 1.73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 | 80,800円 | +7.1% | - | 0.00% | - | 1.88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 | 726,600円 | +23.2% | +19.6% | 1.38% | 29.55倍 | 11.67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 | 308,500円 | +5.9% | - | 4.52% | 80.07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
