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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 1,325 | 1,374.5 | 1,320 | 1,370.5 | +20.5 | +1.5% | 2,042,800 |
| 2016/03/18 | 1,361.5 | 1,371.5 | 1,336.5 | 1,350 | -31.5 | -2.3% | 2,364,400 |
| 2016/03/17 | 1,405.5 | 1,429 | 1,370.5 | 1,381.5 | -11 | -0.8% | 2,726,600 |
| 2016/03/16 | 1,382.5 | 1,404.5 | 1,373.5 | 1,392.5 | +11 | +0.8% | 1,706,800 |
| 2016/03/15 | 1,370 | 1,394 | 1,361 | 1,381.5 | +6.5 | +0.5% | 1,831,800 |
| 2016/03/14 | 1,364 | 1,388.5 | 1,357.5 | 1,375 | +27.5 | +2% | 1,909,800 |
| 2016/03/11 | 1,333.5 | 1,362 | 1,330.5 | 1,347.5 | -10.5 | -0.8% | 2,127,800 |
| 2016/03/10 | 1,345.5 | 1,368 | 1,344.5 | 1,358 | +29 | +2.2% | 1,389,000 |
| 2016/03/09 | 1,324 | 1,345 | 1,313.5 | 1,329 | -1.5 | -0.1% | 1,428,200 |
| 2016/03/08 | 1,333.5 | 1,341 | 1,298 | 1,330.5 | -1.5 | -0.1% | 2,324,000 |
| 2016/03/07 | 1,350.5 | 1,352.5 | 1,328 | 1,332 | -40.5 | -3% | 2,199,200 |
| 2016/03/04 | 1,395.5 | 1,399.5 | 1,362 | 1,372.5 | -43 | -3% | 2,348,600 |
| 2016/03/03 | 1,419 | 1,432.5 | 1,403.5 | 1,415.5 | -3.5 | -0.2% | 2,226,000 |
| 2016/03/02 | 1,391.5 | 1,422 | 1,389 | 1,419 | +43 | +3.1% | 2,878,800 |
| 2016/03/01 | 1,344 | 1,379.5 | 1,343 | 1,376 | +31.5 | +2.3% | 2,493,400 |
| 2016/02/29 | 1,375 | 1,379.5 | 1,342.5 | 1,344.5 | -6.5 | -0.5% | 2,802,800 |
| 2016/02/26 | 1,378.5 | 1,385.5 | 1,347.5 | 1,351 | -27.5 | -2% | 2,295,400 |
| 2016/02/25 | 1,337.5 | 1,385 | 1,336.5 | 1,378.5 | +36 | +2.7% | 2,304,000 |
| 2016/02/24 | 1,347 | 1,371.5 | 1,331 | 1,342.5 | -25 | -1.8% | 2,623,200 |
| 2016/02/23 | 1,383.5 | 1,391 | 1,352 | 1,367.5 | +18 | +1.3% | 3,446,400 |
| 2016/02/22 | 1,313 | 1,351.5 | 1,305.5 | 1,349.5 | +28.5 | +2.2% | 2,172,000 |
| 2016/02/19 | 1,307.5 | 1,327.5 | 1,297.5 | 1,321 | +2 | +0.2% | 2,310,400 |
| 2016/02/18 | 1,330 | 1,334.5 | 1,308 | 1,319 | +43 | +3.4% | 2,080,800 |
| 2016/02/17 | 1,285 | 1,310 | 1,263 | 1,276 | -16 | -1.2% | 2,516,200 |
| 2016/02/16 | 1,286.5 | 1,321 | 1,278 | 1,292 | -1 | -0.1% | 3,227,200 |
| 2016/02/15 | 1,263 | 1,304 | 1,230.5 | 1,293 | +97 | +8.1% | 3,095,000 |
| 2016/02/12 | 1,204.5 | 1,234 | 1,169 | 1,196 | -76.5 | -6% | 4,273,200 |
| 2016/02/10 | 1,301 | 1,309 | 1,246 | 1,272.5 | -27.5 | -2.1% | 3,837,000 |
| 2016/02/09 | 1,313.5 | 1,315 | 1,280 | 1,300 | -63.5 | -4.7% | 4,058,600 |
| 2016/02/08 | 1,346 | 1,374.5 | 1,320 | 1,363.5 | -7 | -0.5% | 4,524,600 |
| 2016/02/05 | 1,350 | 1,387 | 1,342 | 1,370.5 | -30.5 | -2.2% | 4,509,400 |
| 2016/02/04 | 1,425 | 1,443.5 | 1,388 | 1,401 | -43 | -3% | 4,252,000 |
| 2016/02/03 | 1,421.5 | 1,451 | 1,399.5 | 1,444 | -27.5 | -1.9% | 5,450,600 |
| 2016/02/02 | 1,431 | 1,479.5 | 1,429.5 | 1,471.5 | +46 | +3.2% | 6,645,400 |
| 2016/02/01 | 1,382.5 | 1,426 | 1,381 | 1,425.5 | +61.5 | +4.5% | 5,751,800 |
| 2016/01/29 | 1,322.5 | 1,367 | 1,299.5 | 1,364 | +41.5 | +3.1% | 7,826,200 |
| 2016/01/28 | 1,310 | 1,331.5 | 1,297 | 1,322.5 | +12 | +0.9% | 6,028,600 |
| 2016/01/27 | 1,219 | 1,322 | 1,204 | 1,310.5 | +166.5 | +14.6% | 10,993,800 |
| 2016/01/26 | 1,128.5 | 1,162 | 1,111 | 1,144 | +7.5 | +0.7% | 4,650,200 |
| 2016/01/25 | 1,115 | 1,148 | 1,107 | 1,136.5 | +56.5 | +5.2% | 5,253,800 |
| 2016/01/22 | 1,053.5 | 1,080.5 | 1,039.5 | 1,080 | +55.5 | +5.4% | 3,511,600 |
| 2016/01/21 | 1,060 | 1,075.5 | 1,023.5 | 1,024.5 | -44 | -4.1% | 5,516,600 |
| 2016/01/20 | 1,145 | 1,151.5 | 1,064.5 | 1,068.5 | -79.5 | -6.9% | 5,904,600 |
| 2016/01/19 | 1,148 | 1,157 | 1,135.5 | 1,148 | -6.5 | -0.6% | 2,162,000 |
| 2016/01/18 | 1,133 | 1,160 | 1,130.5 | 1,154.5 | -13 | -1.1% | 2,313,400 |
| 2016/01/15 | 1,185.5 | 1,198.5 | 1,158 | 1,167.5 | -0.5 | ±0% | 2,565,400 |
| 2016/01/14 | 1,157.5 | 1,172 | 1,142.5 | 1,168 | -13.5 | -1.1% | 4,415,800 |
| 2016/01/13 | 1,195 | 1,203 | 1,167 | 1,181.5 | +13.5 | +1.2% | 4,283,600 |
| 2016/01/12 | 1,219.5 | 1,235.5 | 1,166.5 | 1,168 | -65.5 | -5.3% | 3,852,800 |
| 2016/01/08 | 1,225 | 1,245 | 1,210 | 1,233.5 | -15.5 | -1.2% | 3,299,200 |
2251～
2300
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
