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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 1,690 | 1,715 | 1,660 | 1,692.5 | -17.5 | -1% | 2,561,200 |
| 2016/06/03 | 1,650 | 1,717.5 | 1,650 | 1,710 | +92.5 | +5.7% | 4,523,200 |
| 2016/06/02 | 1,582.5 | 1,627.5 | 1,575 | 1,617.5 | +55 | +3.5% | 3,319,000 |
| 2016/06/01 | 1,575 | 1,592.5 | 1,555 | 1,562.5 | -30 | -1.9% | 2,093,400 |
| 2016/05/31 | 1,592.5 | 1,597.5 | 1,565 | 1,592.5 | -20 | -1.2% | 4,195,000 |
| 2016/05/30 | 1,612.5 | 1,622.5 | 1,602.5 | 1,612.5 | +10 | +0.6% | 833,800 |
| 2016/05/27 | 1,602.5 | 1,617.5 | 1,597.5 | 1,602.5 | +15 | +0.9% | 982,800 |
| 2016/05/26 | 1,610 | 1,620 | 1,580 | 1,587.5 | -7.5 | -0.5% | 1,449,000 |
| 2016/05/25 | 1,640 | 1,642.5 | 1,587.5 | 1,595 | -17.5 | -1.1% | 1,303,800 |
| 2016/05/24 | 1,607.5 | 1,617.5 | 1,595 | 1,612.5 | ±0 | ±0% | 1,464,200 |
| 2016/05/23 | 1,617.5 | 1,630 | 1,592.5 | 1,612.5 | -15 | -0.9% | 1,334,000 |
| 2016/05/20 | 1,597.5 | 1,637.5 | 1,587.5 | 1,627.5 | +40 | +2.5% | 2,563,200 |
| 2016/05/19 | 1,602.5 | 1,605 | 1,562.5 | 1,587.5 | -2.5 | -0.2% | 2,375,400 |
| 2016/05/18 | 1,630 | 1,637.5 | 1,582.5 | 1,590 | -55 | -3.3% | 2,135,800 |
| 2016/05/17 | 1,617.5 | 1,655 | 1,612.5 | 1,645 | +40 | +2.5% | 2,046,200 |
| 2016/05/16 | 1,642.5 | 1,657.5 | 1,600 | 1,605 | -22.5 | -1.4% | 2,690,600 |
| 2016/05/13 | 1,600 | 1,637.5 | 1,590 | 1,627.5 | +32.5 | +2% | 1,779,200 |
| 2016/05/12 | 1,600 | 1,605 | 1,577.5 | 1,595 | -17.5 | -1.1% | 2,442,200 |
| 2016/05/11 | 1,622.5 | 1,640 | 1,592.5 | 1,612.5 | +10 | +0.6% | 2,839,200 |
| 2016/05/10 | 1,582.5 | 1,605 | 1,567.5 | 1,602.5 | +30 | +1.9% | 2,553,000 |
| 2016/05/09 | 1,560 | 1,602.5 | 1,545 | 1,572.5 | +42.5 | +2.8% | 2,827,400 |
| 2016/05/06 | 1,565 | 1,572.5 | 1,517.5 | 1,530 | -12.5 | -0.8% | 2,420,600 |
| 2016/05/02 | 1,470 | 1,547.5 | 1,461 | 1,542.5 | +37.5 | +2.5% | 3,728,600 |
| 2016/04/28 | 1,545 | 1,552.5 | 1,487.5 | 1,505 | -22.5 | -1.5% | 4,404,400 |
| 2016/04/27 | 1,480 | 1,540 | 1,480 | 1,527.5 | +98 | +6.9% | 6,890,000 |
| 2016/04/26 | 1,426.5 | 1,450 | 1,405 | 1,429.5 | -2.5 | -0.2% | 2,313,800 |
| 2016/04/25 | 1,424.5 | 1,443 | 1,403 | 1,432 | +7.5 | +0.5% | 1,662,000 |
| 2016/04/22 | 1,410.5 | 1,424.5 | 1,387.5 | 1,424.5 | +3.5 | +0.2% | 3,685,200 |
| 2016/04/21 | 1,438 | 1,443.5 | 1,412.5 | 1,421 | -9 | -0.6% | 2,763,200 |
| 2016/04/20 | 1,436.5 | 1,449 | 1,419.5 | 1,430 | -7 | -0.5% | 1,961,000 |
| 2016/04/19 | 1,449.5 | 1,454.5 | 1,426.5 | 1,437 | +19.5 | +1.4% | 1,578,600 |
| 2016/04/18 | 1,392.5 | 1,433 | 1,389 | 1,417.5 | -10.5 | -0.7% | 1,927,800 |
| 2016/04/15 | 1,421.5 | 1,448.5 | 1,419.5 | 1,428 | -19 | -1.3% | 1,210,600 |
| 2016/04/14 | 1,445 | 1,450 | 1,429 | 1,447 | +13.5 | +0.9% | 1,827,600 |
| 2016/04/13 | 1,396.5 | 1,434 | 1,387 | 1,433.5 | +45 | +3.2% | 2,503,000 |
| 2016/04/12 | 1,391 | 1,400 | 1,365.5 | 1,388.5 | -8 | -0.6% | 2,360,200 |
| 2016/04/11 | 1,388 | 1,399.5 | 1,378.5 | 1,396.5 | +12 | +0.9% | 1,525,800 |
| 2016/04/08 | 1,350 | 1,398 | 1,346.5 | 1,384.5 | +16.5 | +1.2% | 1,789,800 |
| 2016/04/07 | 1,343.5 | 1,369 | 1,335 | 1,368 | +39 | +2.9% | 1,983,400 |
| 2016/04/06 | 1,304 | 1,331.5 | 1,293.5 | 1,329 | +13 | +1% | 1,403,000 |
| 2016/04/05 | 1,368.5 | 1,386.5 | 1,312 | 1,316 | -43.5 | -3.2% | 2,385,000 |
| 2016/04/04 | 1,363.5 | 1,379 | 1,337.5 | 1,359.5 | -4 | -0.3% | 2,009,600 |
| 2016/04/01 | 1,429 | 1,429 | 1,353.5 | 1,363.5 | -52.5 | -3.7% | 2,546,000 |
| 2016/03/31 | 1,450 | 1,464.5 | 1,416 | 1,416 | -5.5 | -0.4% | 3,004,400 |
| 2016/03/30 | 1,403 | 1,442.5 | 1,375 | 1,421.5 | +15.5 | +1.1% | 3,084,200 |
| 2016/03/29 | 1,380.5 | 1,408.5 | 1,371.5 | 1,406 | +21.5 | +1.6% | 2,038,600 |
| 2016/03/28 | 1,367.5 | 1,385 | 1,353 | 1,384.5 | +15 | +1.1% | 1,990,400 |
| 2016/03/25 | 1,386 | 1,386 | 1,363.5 | 1,369.5 | -19 | -1.4% | 1,463,400 |
| 2016/03/24 | 1,362.5 | 1,396 | 1,361.5 | 1,388.5 | +30 | +2.2% | 1,882,200 |
| 2016/03/23 | 1,386.5 | 1,408 | 1,353.5 | 1,358.5 | -12 | -0.9% | 1,673,800 |
2201～
2250
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 | 211,800円 | +26.4% | +8.0% | 0.99% | 31.96倍 | 3.80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 | 530,300円 | +4.3% | -3.7% | 1.89% | 21.23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 | 80,900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 | 728,900円 | +23.2% | +19.6% | 1.37% | 29.64倍 | 11.71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 | 308,800円 | +5.9% | - | 4.52% | 80.15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
