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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,225 | 1,244.5 | 1,208.5 | 1,222.5 | -45 | -3.6% | 5,133,600 |
| 2015/09/04 | 1,315 | 1,319 | 1,250.5 | 1,267.5 | -50 | -3.8% | 3,653,800 |
| 2015/09/03 | 1,342.5 | 1,355 | 1,313.5 | 1,317.5 | +1 | +0.1% | 1,872,200 |
| 2015/09/02 | 1,310.5 | 1,359 | 1,296 | 1,316.5 | -26 | -1.9% | 3,837,800 |
| 2015/09/01 | 1,399 | 1,399.5 | 1,342.5 | 1,342.5 | -63.5 | -4.5% | 3,594,000 |
| 2015/08/31 | 1,364.5 | 1,422.5 | 1,357 | 1,406 | +56 | +4.1% | 4,593,200 |
| 2015/08/28 | 1,371.5 | 1,372.5 | 1,325.5 | 1,350 | +18 | +1.4% | 4,577,600 |
| 2015/08/27 | 1,355.5 | 1,385 | 1,321 | 1,332 | -2.5 | -0.2% | 4,898,000 |
| 2015/08/26 | 1,288 | 1,341 | 1,250 | 1,334.5 | +48 | +3.7% | 4,575,400 |
| 2015/08/25 | 1,252 | 1,382 | 1,226 | 1,286.5 | -40.5 | -3.1% | 7,494,400 |
| 2015/08/24 | 1,385 | 1,417 | 1,327 | 1,327 | -121.5 | -8.4% | 5,041,800 |
| 2015/08/21 | 1,440 | 1,494 | 1,426 | 1,448.5 | -51.5 | -3.4% | 4,405,400 |
| 2015/08/20 | 1,512.5 | 1,522.5 | 1,499 | 1,500 | -37.5 | -2.4% | 2,863,200 |
| 2015/08/19 | 1,550 | 1,590 | 1,522.5 | 1,537.5 | +22.5 | +1.5% | 3,762,000 |
| 2015/08/18 | 1,542.5 | 1,545 | 1,499 | 1,515 | -20 | -1.3% | 1,889,800 |
| 2015/08/17 | 1,520 | 1,545 | 1,507.5 | 1,535 | +12.5 | +0.8% | 1,694,000 |
| 2015/08/14 | 1,515 | 1,532.5 | 1,505 | 1,522.5 | +5 | +0.3% | 2,729,000 |
| 2015/08/13 | 1,471 | 1,525 | 1,467 | 1,517.5 | +45.5 | +3.1% | 4,109,400 |
| 2015/08/12 | 1,480 | 1,505 | 1,460 | 1,472 | -1 | -0.1% | 2,612,000 |
| 2015/08/11 | 1,492 | 1,505 | 1,464 | 1,473 | -15.5 | -1% | 2,153,000 |
| 2015/08/10 | 1,436.5 | 1,488.5 | 1,430.5 | 1,488.5 | +33 | +2.3% | 2,272,600 |
| 2015/08/07 | 1,456 | 1,457 | 1,437.5 | 1,455.5 | -6 | -0.4% | 1,851,600 |
| 2015/08/06 | 1,450 | 1,484 | 1,433.5 | 1,461.5 | -7 | -0.5% | 3,142,400 |
| 2015/08/05 | 1,494 | 1,500 | 1,460.5 | 1,468.5 | -20 | -1.3% | 2,456,600 |
| 2015/08/04 | 1,479 | 1,492.5 | 1,465 | 1,488.5 | +13.5 | +0.9% | 2,617,000 |
| 2015/08/03 | 1,464.5 | 1,487.5 | 1,455.5 | 1,475 | +13.5 | +0.9% | 2,390,200 |
| 2015/07/31 | 1,444.5 | 1,469.5 | 1,431 | 1,461.5 | +32 | +2.2% | 3,219,600 |
| 2015/07/30 | 1,460 | 1,474.5 | 1,420 | 1,429.5 | -15.5 | -1.1% | 3,108,400 |
| 2015/07/29 | 1,425 | 1,474 | 1,423.5 | 1,445 | +46.5 | +3.3% | 4,351,800 |
| 2015/07/28 | 1,396.5 | 1,406 | 1,369 | 1,398.5 | -17 | -1.2% | 3,583,800 |
| 2015/07/27 | 1,374 | 1,420 | 1,350 | 1,415.5 | +88 | +6.6% | 7,647,200 |
| 2015/07/24 | 1,348 | 1,348.5 | 1,310.5 | 1,327.5 | +2 | +0.2% | 3,163,400 |
| 2015/07/23 | 1,323 | 1,350.5 | 1,319.5 | 1,325.5 | +11.5 | +0.9% | 3,045,200 |
| 2015/07/22 | 1,345.5 | 1,348 | 1,308 | 1,314 | -37 | -2.7% | 2,765,400 |
| 2015/07/21 | 1,371 | 1,379.5 | 1,350.5 | 1,351 | -2 | -0.1% | 2,743,600 |
| 2015/07/17 | 1,355.5 | 1,372.5 | 1,346 | 1,353 | -4.5 | -0.3% | 2,002,400 |
| 2015/07/16 | 1,334 | 1,361.5 | 1,329.5 | 1,357.5 | +39 | +3% | 3,003,800 |
| 2015/07/15 | 1,317.5 | 1,325 | 1,301.5 | 1,318.5 | +12 | +0.9% | 1,764,400 |
| 2015/07/14 | 1,325 | 1,335 | 1,287.5 | 1,306.5 | +23 | +1.8% | 2,203,800 |
| 2015/07/13 | 1,290 | 1,296 | 1,275.5 | 1,283.5 | +10.5 | +0.8% | 1,817,000 |
| 2015/07/10 | 1,296 | 1,316 | 1,270 | 1,273 | -23 | -1.8% | 2,705,000 |
| 2015/07/09 | 1,248.5 | 1,308.5 | 1,238 | 1,296 | +2.5 | +0.2% | 4,244,200 |
| 2015/07/08 | 1,350 | 1,359.5 | 1,285 | 1,293.5 | -56 | -4.1% | 3,537,600 |
| 2015/07/07 | 1,329 | 1,358.5 | 1,318.5 | 1,349.5 | +45 | +3.4% | 3,622,400 |
| 2015/07/06 | 1,313.5 | 1,340 | 1,299 | 1,304.5 | -22.5 | -1.7% | 2,844,600 |
| 2015/07/03 | 1,317.5 | 1,330 | 1,297.5 | 1,327 | +1.5 | +0.1% | 2,772,000 |
| 2015/07/02 | 1,293.5 | 1,331 | 1,293.5 | 1,325.5 | +55 | +4.3% | 6,148,800 |
| 2015/07/01 | 1,241.5 | 1,279 | 1,232 | 1,270.5 | +39.5 | +3.2% | 2,966,200 |
| 2015/06/30 | 1,205 | 1,244 | 1,205 | 1,231 | +19 | +1.6% | 3,527,600 |
| 2015/06/29 | 1,180 | 1,229 | 1,175.5 | 1,212 | -21.5 | -1.7% | 2,315,800 |
2251～
2300
件表示中 / 4942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 | 142,500円 | +12.2% | -1.2% | 1.47% | 21.99倍 | 2.77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 |
| 楽天Ｇ | 87,900円 | +9.9% | - | 0.00% | - | 2.20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 |
| 電通Ｇ | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36倍 | 1.07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 |
| ベイカレント | 546,900円 | +22.5% | +20.0% | 0.91% | 27.38倍 | 10.32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 |
| ユー・エス・エス | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53倍 | 3.30倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
市場注目の銘柄
チャート関連のコラム
