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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,570.5 | 1,581.5 | 1,544.5 | 1,551.5 | -59 | -3.7% | 4,990,400 |
| 2024/06/07 | 1,614.5 | 1,630 | 1,600 | 1,610.5 | +1 | +0.1% | 2,669,600 |
| 2024/06/06 | 1,669 | 1,683 | 1,607 | 1,609.5 | -45.5 | -2.7% | 3,526,200 |
| 2024/06/05 | 1,657 | 1,680 | 1,634 | 1,655 | +0.5 | ±0% | 3,291,000 |
| 2024/06/04 | 1,632 | 1,686 | 1,627 | 1,654.5 | +29.5 | +1.8% | 6,712,600 |
| 2024/06/03 | 1,535 | 1,628 | 1,533 | 1,625 | +101 | +6.6% | 5,770,200 |
| 2024/05/31 | 1,505 | 1,525 | 1,497.5 | 1,524 | +24 | +1.6% | 4,683,900 |
| 2024/05/30 | 1,466.5 | 1,507 | 1,462 | 1,500 | +3.5 | +0.2% | 3,015,500 |
| 2024/05/29 | 1,530 | 1,535.5 | 1,488 | 1,496.5 | -42.5 | -2.8% | 3,919,700 |
| 2024/05/28 | 1,538 | 1,556 | 1,532.5 | 1,539 | -6 | -0.4% | 2,342,300 |
| 2024/05/27 | 1,548.5 | 1,548.5 | 1,513 | 1,545 | -6 | -0.4% | 1,935,200 |
| 2024/05/24 | 1,513 | 1,563 | 1,501.5 | 1,551 | -36.5 | -2.3% | 3,880,100 |
| 2024/05/23 | 1,584 | 1,591.5 | 1,564 | 1,587.5 | +8 | +0.5% | 2,812,200 |
| 2024/05/22 | 1,580 | 1,593 | 1,569.5 | 1,579.5 | -1.5 | -0.1% | 2,410,300 |
| 2024/05/21 | 1,627 | 1,636.5 | 1,581 | 1,581 | -32 | -2% | 3,342,300 |
| 2024/05/20 | 1,635 | 1,651 | 1,611.5 | 1,613 | -0.5 | ±0% | 3,420,600 |
| 2024/05/17 | 1,659.5 | 1,670.5 | 1,611.5 | 1,613.5 | -48.5 | -2.9% | 4,713,500 |
| 2024/05/16 | 1,665.5 | 1,685 | 1,636.5 | 1,662 | -34.5 | -2% | 4,021,700 |
| 2024/05/15 | 1,707 | 1,768 | 1,693.5 | 1,696.5 | +17 | +1% | 3,510,100 |
| 2024/05/14 | 1,645 | 1,694 | 1,636 | 1,679.5 | +50 | +3.1% | 3,569,100 |
| 2024/05/13 | 1,610 | 1,634.5 | 1,598.5 | 1,629.5 | +6 | +0.4% | 3,177,400 |
| 2024/05/10 | 1,687 | 1,694 | 1,616.5 | 1,623.5 | -66 | -3.9% | 4,010,800 |
| 2024/05/09 | 1,678 | 1,708 | 1,676 | 1,689.5 | +13 | +0.8% | 2,926,800 |
| 2024/05/08 | 1,678 | 1,722 | 1,674.5 | 1,676.5 | -23 | -1.4% | 2,955,500 |
| 2024/05/07 | 1,651 | 1,702 | 1,639 | 1,699.5 | +53 | +3.2% | 5,285,700 |
| 2024/05/02 | 1,659.5 | 1,665 | 1,618 | 1,646.5 | -8.5 | -0.5% | 5,109,100 |
| 2024/05/01 | 1,665 | 1,681 | 1,610 | 1,655 | -36.5 | -2.2% | 8,423,200 |
| 2024/04/30 | 1,710 | 1,729 | 1,657 | 1,691.5 | -186 | -9.9% | 13,090,300 |
| 2024/04/26 | 1,836 | 1,884.5 | 1,809 | 1,877.5 | -5.5 | -0.3% | 3,917,400 |
| 2024/04/25 | 1,898.5 | 1,901.5 | 1,870.5 | 1,883 | -22.5 | -1.2% | 2,075,000 |
| 2024/04/24 | 1,898 | 1,926 | 1,868 | 1,905.5 | +21.5 | +1.1% | 2,323,700 |
| 2024/04/23 | 1,860 | 1,898.5 | 1,855.5 | 1,884 | +23 | +1.2% | 2,664,400 |
| 2024/04/22 | 1,829.5 | 1,866 | 1,812.5 | 1,861 | +71.5 | +4% | 3,460,300 |
| 2024/04/19 | 1,850 | 1,856.5 | 1,776.5 | 1,789.5 | -94 | -5% | 5,649,000 |
| 2024/04/18 | 1,881 | 1,898 | 1,860.5 | 1,883.5 | -11.5 | -0.6% | 1,684,800 |
| 2024/04/17 | 1,932.5 | 1,935.5 | 1,885 | 1,895 | -37.5 | -1.9% | 2,441,200 |
| 2024/04/16 | 1,879 | 1,945 | 1,855.5 | 1,932.5 | +20.5 | +1.1% | 3,877,100 |
| 2024/04/15 | 1,946 | 1,958.5 | 1,898 | 1,912 | -67.5 | -3.4% | 3,672,300 |
| 2024/04/12 | 1,980 | 2,030.5 | 1,962 | 1,979.5 | +21.5 | +1.1% | 3,359,900 |
| 2024/04/11 | 1,975 | 1,990.5 | 1,928 | 1,958 | -46 | -2.3% | 4,313,700 |
| 2024/04/10 | 2,055 | 2,059 | 1,996.5 | 2,004 | -43.5 | -2.1% | 3,674,800 |
| 2024/04/09 | 2,055.5 | 2,063.5 | 2,011.5 | 2,047.5 | -7 | -0.3% | 2,593,000 |
| 2024/04/08 | 2,066.5 | 2,088 | 2,046 | 2,054.5 | +19.5 | +1% | 2,830,600 |
| 2024/04/05 | 2,109.5 | 2,120 | 2,020 | 2,035 | -91 | -4.3% | 4,388,300 |
| 2024/04/04 | 2,137.5 | 2,154 | 2,110.5 | 2,126 | +13 | +0.6% | 3,075,600 |
| 2024/04/03 | 2,118 | 2,151 | 2,100 | 2,113 | -55 | -2.5% | 4,161,600 |
| 2024/04/02 | 2,154 | 2,195.5 | 2,141.5 | 2,168 | -6.5 | -0.3% | 3,253,200 |
| 2024/04/01 | 2,168 | 2,205 | 2,153 | 2,174.5 | +37.5 | +1.8% | 2,693,500 |
| 2024/03/29 | 2,175 | 2,184.5 | 2,128.5 | 2,137 | -32 | -1.5% | 3,834,400 |
| 2024/03/28 | 2,148.5 | 2,179 | 2,127.5 | 2,169 | +21 | +1% | 3,499,900 |
201～
250
件表示中 / 5029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 | 145,400円 | +12.2% | -1.2% | 1.44% | 22.44倍 | 2.82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 | 509,300円 | +3.3% | +1.2% | 1.91% | 20.24倍 | 1.71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 | 79,500円 | +7.1% | - | 0.00% | - | 1.85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 | 618,600円 | - | - | 0.81% | 31.04倍 | 11.69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 | 279,100円 | +5.9% | - | 5.00% | 72.44倍 | 1.04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
