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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/26 | 1,235 | 1,242.5 | 1,225.5 | 1,233.5 | -7.5 | -0.6% | 1,462,000 |
| 2015/06/25 | 1,248 | 1,255 | 1,235 | 1,241 | -11 | -0.9% | 1,385,400 |
| 2015/06/24 | 1,258 | 1,261.5 | 1,242.5 | 1,252 | -4 | -0.3% | 1,777,600 |
| 2015/06/23 | 1,247.5 | 1,256 | 1,245 | 1,256 | +10 | +0.8% | 2,178,600 |
| 2015/06/22 | 1,235.5 | 1,252 | 1,230.5 | 1,246 | +5.5 | +0.4% | 1,900,000 |
| 2015/06/19 | 1,259.5 | 1,266 | 1,229.5 | 1,240.5 | -10 | -0.8% | 2,880,600 |
| 2015/06/18 | 1,262.5 | 1,275 | 1,249 | 1,250.5 | -12 | -1% | 2,352,600 |
| 2015/06/17 | 1,243 | 1,276 | 1,242.5 | 1,262.5 | +11 | +0.9% | 3,996,000 |
| 2015/06/16 | 1,208 | 1,260 | 1,207.5 | 1,251.5 | +45.5 | +3.8% | 5,173,600 |
| 2015/06/15 | 1,184.5 | 1,208 | 1,178 | 1,206 | +15 | +1.3% | 2,504,400 |
| 2015/06/12 | 1,182.5 | 1,209.5 | 1,176.5 | 1,191 | +34.5 | +3% | 5,167,000 |
| 2015/06/11 | 1,142.5 | 1,157.5 | 1,142.5 | 1,156.5 | +14 | +1.2% | 1,981,400 |
| 2015/06/10 | 1,128.5 | 1,145 | 1,125 | 1,142.5 | -0.5 | ±0% | 3,471,400 |
| 2015/06/09 | 1,150 | 1,161.5 | 1,137.5 | 1,143 | -11.5 | -1% | 1,924,800 |
| 2015/06/08 | 1,174 | 1,178 | 1,151.5 | 1,154.5 | -19.5 | -1.7% | 2,389,600 |
| 2015/06/05 | 1,170 | 1,192 | 1,168 | 1,174 | -7.5 | -0.6% | 2,366,600 |
| 2015/06/04 | 1,181.5 | 1,191.5 | 1,165.5 | 1,181.5 | -6.5 | -0.5% | 2,904,600 |
| 2015/06/03 | 1,183 | 1,190.5 | 1,166 | 1,188 | +11.5 | +1% | 2,911,800 |
| 2015/06/02 | 1,160 | 1,187.5 | 1,160 | 1,176.5 | +18 | +1.6% | 3,032,600 |
| 2015/06/01 | 1,155 | 1,167.5 | 1,140 | 1,158.5 | -24.5 | -2.1% | 3,683,800 |
| 2015/05/29 | 1,210 | 1,223 | 1,183 | 1,183 | -18 | -1.5% | 5,915,000 |
2401～
2450
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 | 532,000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 | 736,500円 | +23.2% | +19.6% | 1.36% | 29.95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 | 307,300円 | +5.9% | - | 4.54% | 79.76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
