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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,265 | 1,291.5 | 1,247.5 | 1,249 | -23 | -1.8% | 2,671,800 |
| 2016/01/06 | 1,294.5 | 1,304.5 | 1,266 | 1,272 | -13.5 | -1.1% | 3,226,600 |
| 2016/01/05 | 1,245.5 | 1,306.5 | 1,242 | 1,285.5 | +30 | +2.4% | 6,019,200 |
| 2016/01/04 | 1,253 | 1,298.5 | 1,250.5 | 1,255.5 | -5.5 | -0.4% | 3,836,200 |
| 2015/12/30 | 1,252 | 1,265 | 1,242.5 | 1,261 | +7 | +0.6% | 2,209,400 |
| 2015/12/29 | 1,236 | 1,265 | 1,226 | 1,254 | +20.5 | +1.7% | 2,713,800 |
| 2015/12/28 | 1,247 | 1,254.5 | 1,209 | 1,233.5 | -13.5 | -1.1% | 3,237,200 |
| 2015/12/25 | 1,245 | 1,258 | 1,239.5 | 1,247 | -10 | -0.8% | 2,603,800 |
| 2015/12/24 | 1,293.5 | 1,293.5 | 1,252.5 | 1,257 | -24 | -1.9% | 2,050,800 |
| 2015/12/22 | 1,293 | 1,311.5 | 1,279 | 1,281 | -9.5 | -0.7% | 2,754,400 |
| 2015/12/21 | 1,308.5 | 1,332.5 | 1,280.5 | 1,290.5 | -23 | -1.8% | 2,793,000 |
| 2015/12/18 | 1,336 | 1,368.5 | 1,313.5 | 1,313.5 | -1.5 | -0.1% | 5,671,600 |
| 2015/12/17 | 1,330.5 | 1,362.5 | 1,311 | 1,315 | -5.5 | -0.4% | 4,218,600 |
| 2015/12/16 | 1,326 | 1,329 | 1,305 | 1,320.5 | +14 | +1.1% | 1,873,800 |
| 2015/12/15 | 1,322.5 | 1,348 | 1,303.5 | 1,306.5 | -7.5 | -0.6% | 1,999,000 |
| 2015/12/14 | 1,305 | 1,331.5 | 1,303 | 1,314 | -29.5 | -2.2% | 2,471,200 |
| 2015/12/11 | 1,303.5 | 1,356.5 | 1,303.5 | 1,343.5 | +23.5 | +1.8% | 2,995,400 |
| 2015/12/10 | 1,329 | 1,351 | 1,316.5 | 1,320 | -34 | -2.5% | 2,850,200 |
| 2015/12/09 | 1,383.5 | 1,394 | 1,348 | 1,354 | -28.5 | -2.1% | 2,703,800 |
| 2015/12/08 | 1,379 | 1,412.5 | 1,376 | 1,382.5 | +11 | +0.8% | 5,267,600 |
| 2015/12/07 | 1,336 | 1,374.5 | 1,333.5 | 1,371.5 | +42 | +3.2% | 3,543,000 |
| 2015/12/04 | 1,314.5 | 1,341.5 | 1,314.5 | 1,329.5 | -10 | -0.7% | 3,262,400 |
| 2015/12/03 | 1,340 | 1,352 | 1,330 | 1,339.5 | -11.5 | -0.9% | 3,364,600 |
| 2015/12/02 | 1,352 | 1,364 | 1,340 | 1,351 | +1 | +0.1% | 3,220,400 |
| 2015/12/01 | 1,335 | 1,356.5 | 1,308.5 | 1,350 | -4 | -0.3% | 3,581,800 |
| 2015/11/30 | 1,358 | 1,362 | 1,337 | 1,354 | -4 | -0.3% | 3,140,800 |
| 2015/11/27 | 1,358 | 1,372.5 | 1,349 | 1,358 | -5 | -0.4% | 2,245,200 |
| 2015/11/26 | 1,350 | 1,380 | 1,335.5 | 1,363 | +17 | +1.3% | 2,703,600 |
| 2015/11/25 | 1,341.5 | 1,360 | 1,335.5 | 1,346 | -2.5 | -0.2% | 2,348,000 |
| 2015/11/24 | 1,345 | 1,368.5 | 1,344.5 | 1,348.5 | +6 | +0.4% | 3,356,000 |
| 2015/11/20 | 1,301.5 | 1,342.5 | 1,301.5 | 1,342.5 | +29.5 | +2.2% | 3,844,200 |
| 2015/11/19 | 1,300 | 1,320 | 1,291.5 | 1,313 | +27.5 | +2.1% | 3,272,400 |
| 2015/11/18 | 1,294.5 | 1,303.5 | 1,281 | 1,285.5 | +5.5 | +0.4% | 3,372,200 |
| 2015/11/17 | 1,298 | 1,304.5 | 1,234.5 | 1,280 | -5.5 | -0.4% | 6,191,800 |
| 2015/11/16 | 1,262.5 | 1,297 | 1,256 | 1,285.5 | -2 | -0.2% | 3,549,400 |
| 2015/11/13 | 1,248 | 1,306.5 | 1,242 | 1,287.5 | +32.5 | +2.6% | 6,017,800 |
| 2015/11/12 | 1,225 | 1,275 | 1,213.5 | 1,255 | +25 | +2% | 4,873,200 |
| 2015/11/11 | 1,203.5 | 1,237.5 | 1,202.5 | 1,230 | +32 | +2.7% | 5,068,600 |
| 2015/11/10 | 1,171 | 1,200 | 1,170 | 1,198 | +18.5 | +1.6% | 3,760,400 |
| 2015/11/09 | 1,164 | 1,185 | 1,162.5 | 1,179.5 | +25.5 | +2.2% | 3,744,400 |
| 2015/11/06 | 1,151.5 | 1,162.5 | 1,140 | 1,154 | +4 | +0.3% | 2,690,000 |
| 2015/11/05 | 1,157.5 | 1,167 | 1,140 | 1,150 | +1 | +0.1% | 4,416,800 |
| 2015/11/04 | 1,154 | 1,180.5 | 1,143.5 | 1,149 | +11.5 | +1% | 3,931,800 |
| 2015/11/02 | 1,187 | 1,191.5 | 1,135.5 | 1,137.5 | -41 | -3.5% | 5,646,800 |
| 2015/10/30 | 1,140 | 1,186 | 1,137.5 | 1,178.5 | +49.5 | +4.4% | 8,446,200 |
| 2015/10/29 | 1,082.5 | 1,133 | 1,080.5 | 1,129 | +45 | +4.2% | 8,182,600 |
| 2015/10/28 | 1,092 | 1,106 | 1,067.5 | 1,084 | -36 | -3.2% | 11,234,600 |
| 2015/10/27 | 1,145.5 | 1,163.5 | 1,101 | 1,120 | -92.5 | -7.6% | 14,229,400 |
| 2015/10/26 | 1,172.5 | 1,218 | 1,172 | 1,212.5 | +48 | +4.1% | 5,386,800 |
| 2015/10/23 | 1,165 | 1,190 | 1,158 | 1,164.5 | +24.5 | +2.1% | 3,744,000 |
2301～
2350
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 | 207,200円 | +26.4% | +8.0% | 1.01% | 31.27倍 | 3.72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 | 531,900円 | +4.3% | -3.7% | 1.88% | 21.30倍 | 1.74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 | 81,600円 | +7.1% | - | 0.00% | - | 1.90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 | 736,300円 | +23.2% | +19.6% | 1.36% | 29.94倍 | 11.83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 | 307,200円 | +5.9% | - | 4.54% | 79.73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
