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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,145 | 1,150.5 | 1,131.5 | 1,140 | -12.5 | -1.1% | 2,921,800 |
| 2015/10/21 | 1,155.5 | 1,168 | 1,141.5 | 1,152.5 | -3 | -0.3% | 3,578,800 |
| 2015/10/20 | 1,180 | 1,191 | 1,146.5 | 1,155.5 | -19.5 | -1.7% | 2,551,800 |
| 2015/10/19 | 1,186.5 | 1,191.5 | 1,171.5 | 1,175 | -10 | -0.8% | 1,354,200 |
| 2015/10/16 | 1,204.5 | 1,204.5 | 1,181.5 | 1,185 | -8 | -0.7% | 1,883,200 |
| 2015/10/15 | 1,161.5 | 1,194.5 | 1,155.5 | 1,193 | +24 | +2.1% | 2,271,800 |
| 2015/10/14 | 1,162 | 1,183.5 | 1,158 | 1,169 | +7 | +0.6% | 3,066,000 |
| 2015/10/13 | 1,182 | 1,193.5 | 1,155.5 | 1,162 | +5 | +0.4% | 2,793,200 |
| 2015/10/09 | 1,143.5 | 1,158.5 | 1,131 | 1,157 | +19 | +1.7% | 2,028,800 |
| 2015/10/08 | 1,185 | 1,194.5 | 1,126 | 1,138 | -56.5 | -4.7% | 4,922,800 |
| 2015/10/07 | 1,235.5 | 1,238.5 | 1,183 | 1,194.5 | -49 | -3.9% | 3,898,200 |
| 2015/10/06 | 1,225 | 1,255 | 1,218.5 | 1,243.5 | +55 | +4.6% | 5,032,200 |
| 2015/10/05 | 1,162.5 | 1,196.5 | 1,154.5 | 1,188.5 | +34.5 | +3% | 2,233,200 |
| 2015/10/02 | 1,173.5 | 1,179.5 | 1,147.5 | 1,154 | -32.5 | -2.7% | 2,629,200 |
| 2015/10/01 | 1,193 | 1,200.5 | 1,159.5 | 1,186.5 | +3 | +0.3% | 2,707,600 |
| 2015/09/30 | 1,165 | 1,191.5 | 1,157.5 | 1,183.5 | +48.5 | +4.3% | 2,905,400 |
| 2015/09/29 | 1,168 | 1,176 | 1,130.5 | 1,135 | -57 | -4.8% | 2,640,400 |
| 2015/09/28 | 1,196.5 | 1,207 | 1,175.5 | 1,192 | +6.5 | +0.5% | 1,978,800 |
| 2015/09/25 | 1,177 | 1,195.5 | 1,160.5 | 1,185.5 | +8.5 | +0.7% | 1,707,200 |
| 2015/09/24 | 1,196.5 | 1,212 | 1,177 | 1,177 | -35.5 | -2.9% | 2,237,400 |
| 2015/09/18 | 1,209.5 | 1,228 | 1,194 | 1,212.5 | +4.5 | +0.4% | 3,247,600 |
| 2015/09/17 | 1,193.5 | 1,220 | 1,181.5 | 1,208 | +31.5 | +2.7% | 3,080,600 |
| 2015/09/16 | 1,215.5 | 1,216.5 | 1,168 | 1,176.5 | -22 | -1.8% | 3,583,000 |
| 2015/09/15 | 1,221 | 1,225 | 1,197 | 1,198.5 | -11.5 | -1% | 2,202,200 |
| 2015/09/14 | 1,226 | 1,273 | 1,210 | 1,210 | -16 | -1.3% | 4,508,800 |
| 2015/09/11 | 1,180 | 1,237 | 1,176.5 | 1,226 | +25 | +2.1% | 4,343,000 |
| 2015/09/10 | 1,207.5 | 1,217 | 1,180.5 | 1,201 | -25.5 | -2.1% | 3,967,000 |
| 2015/09/09 | 1,233 | 1,248.5 | 1,196 | 1,226.5 | +68.5 | +5.9% | 5,820,600 |
| 2015/09/08 | 1,225 | 1,238 | 1,143 | 1,158 | -64.5 | -5.3% | 6,067,200 |
| 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 |
2351～
2400
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 | 207,000円 | +26.4% | +8.0% | 1.01% | 31.24倍 | 3.71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 | 531,800円 | +4.3% | -3.7% | 1.88% | 21.29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 | 307,500円 | +5.9% | - | 4.54% | 79.81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
