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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 1,210 | 1,223 | 1,183 | 1,183 | -18 | -1.5% | 5,915,000 |
| 2015/05/28 | 1,213.5 | 1,214.5 | 1,189 | 1,201 | -5 | -0.4% | 2,471,800 |
| 2015/05/27 | 1,169 | 1,215 | 1,167.5 | 1,206 | +39.5 | +3.4% | 4,856,200 |
| 2015/05/26 | 1,182 | 1,186 | 1,163 | 1,166.5 | -16.5 | -1.4% | 2,349,600 |
| 2015/05/25 | 1,178.5 | 1,186 | 1,167.5 | 1,183 | +20 | +1.7% | 1,876,200 |
| 2015/05/22 | 1,158.5 | 1,164.5 | 1,145 | 1,163 | +1.5 | +0.1% | 2,814,200 |
| 2015/05/21 | 1,191 | 1,192.5 | 1,158.5 | 1,161.5 | -26 | -2.2% | 2,564,000 |
| 2015/05/20 | 1,194 | 1,198.5 | 1,179.5 | 1,187.5 | +14 | +1.2% | 3,124,200 |
| 2015/05/19 | 1,158.5 | 1,173.5 | 1,150.5 | 1,173.5 | +17.5 | +1.5% | 1,947,200 |
| 2015/05/18 | 1,159 | 1,178 | 1,153 | 1,156 | -2.5 | -0.2% | 3,145,000 |
| 2015/05/15 | 1,110.5 | 1,163 | 1,110 | 1,158.5 | +60 | +5.5% | 3,675,600 |
| 2015/05/14 | 1,115 | 1,116.5 | 1,097 | 1,098.5 | -16.5 | -1.5% | 2,649,400 |
| 2015/05/13 | 1,122.5 | 1,123 | 1,104 | 1,115 | -6 | -0.5% | 2,484,000 |
| 2015/05/12 | 1,137 | 1,137.5 | 1,114.5 | 1,121 | -3 | -0.3% | 2,298,000 |
| 2015/05/11 | 1,132.5 | 1,137.5 | 1,115.5 | 1,124 | +11 | +1% | 2,410,800 |
| 2015/05/08 | 1,118.5 | 1,145.5 | 1,112.5 | 1,113 | +4 | +0.4% | 3,272,600 |
| 2015/05/07 | 1,093 | 1,115.5 | 1,081.5 | 1,109 | -5 | -0.4% | 4,470,600 |
| 2015/05/01 | 1,101 | 1,125 | 1,090 | 1,114 | -19 | -1.7% | 4,801,600 |
| 2015/04/30 | 1,154.5 | 1,164.5 | 1,122.5 | 1,133 | -46 | -3.9% | 5,170,400 |
| 2015/04/28 | 1,205.5 | 1,206.5 | 1,177 | 1,179 | -24 | -2% | 3,267,400 |
| 2015/04/27 | 1,220 | 1,230 | 1,187.5 | 1,203 | -14.5 | -1.2% | 4,782,600 |
| 2015/04/24 | 1,217 | 1,232 | 1,201 | 1,217.5 | +39.5 | +3.4% | 4,747,800 |
| 2015/04/23 | 1,181.5 | 1,187 | 1,161 | 1,178 | +10.5 | +0.9% | 3,120,000 |
| 2015/04/22 | 1,203 | 1,203 | 1,157.5 | 1,167.5 | -36.5 | -3% | 4,122,200 |
| 2015/04/21 | 1,160 | 1,205 | 1,155.5 | 1,204 | +54 | +4.7% | 3,887,200 |
| 2015/04/20 | 1,156 | 1,174 | 1,142 | 1,150 | -8.5 | -0.7% | 3,628,800 |
| 2015/04/17 | 1,183 | 1,190 | 1,151.5 | 1,158.5 | -36 | -3% | 3,962,000 |
| 2015/04/16 | 1,222 | 1,224.5 | 1,175.5 | 1,194.5 | -31 | -2.5% | 4,038,400 |
| 2015/04/15 | 1,241.5 | 1,244.5 | 1,216 | 1,225.5 | -16 | -1.3% | 3,293,200 |
| 2015/04/14 | 1,259 | 1,266 | 1,238 | 1,241.5 | -20 | -1.6% | 2,085,400 |
| 2015/04/13 | 1,267.5 | 1,279.5 | 1,247 | 1,261.5 | -5 | -0.4% | 2,585,200 |
| 2015/04/10 | 1,287.5 | 1,292.5 | 1,262.5 | 1,266.5 | -13.5 | -1.1% | 2,674,000 |
| 2015/04/09 | 1,235.5 | 1,284 | 1,220 | 1,280 | +44 | +3.6% | 3,897,800 |
| 2015/04/08 | 1,239.5 | 1,249.5 | 1,223 | 1,236 | +2 | +0.2% | 3,072,800 |
| 2015/04/07 | 1,257 | 1,257 | 1,226 | 1,234 | -3.5 | -0.3% | 2,199,200 |
| 2015/04/06 | 1,240.5 | 1,259.5 | 1,231 | 1,237.5 | -9.5 | -0.8% | 2,136,000 |
| 2015/04/03 | 1,210.5 | 1,249.5 | 1,210.5 | 1,247 | +32 | +2.6% | 2,870,800 |
| 2015/04/02 | 1,234 | 1,240 | 1,188 | 1,215 | -23 | -1.9% | 6,616,400 |
| 2015/04/01 | 1,271 | 1,271 | 1,219.5 | 1,238 | -37.5 | -2.9% | 5,033,000 |
| 2015/03/31 | 1,281 | 1,304 | 1,269.5 | 1,275.5 | +19.5 | +1.6% | 3,521,000 |
| 2015/03/30 | 1,258.5 | 1,282 | 1,251 | 1,256 | -12.5 | -1% | 3,700,200 |
| 2015/03/27 | 1,264 | 1,289 | 1,255.5 | 1,268.5 | +12 | +1% | 2,067,800 |
| 2015/03/26 | 1,269 | 1,277.5 | 1,250 | 1,256.5 | -12.5 | -1% | 2,528,400 |
| 2015/03/25 | 1,275 | 1,295 | 1,263 | 1,269 | +1.5 | +0.1% | 4,698,800 |
| 2015/03/24 | 1,280.5 | 1,281 | 1,245 | 1,267.5 | -16 | -1.2% | 4,424,800 |
| 2015/03/23 | 1,314 | 1,314 | 1,278.5 | 1,283.5 | -32.5 | -2.5% | 2,681,000 |
| 2015/03/20 | 1,322 | 1,324.5 | 1,303 | 1,316 | ±0 | ±0% | 2,184,800 |
| 2015/03/19 | 1,327.5 | 1,328.5 | 1,302.5 | 1,316 | -6 | -0.5% | 1,968,000 |
| 2015/03/18 | 1,331.5 | 1,343 | 1,318 | 1,322 | -9.5 | -0.7% | 1,538,000 |
| 2015/03/17 | 1,316.5 | 1,341 | 1,310 | 1,331.5 | +23.5 | +1.8% | 2,889,600 |
2501～
2550
件表示中 / 5122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 | 233,200円 | +26.4% | +8.0% | 0.90% | 35.14倍 | 4.18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 | 579,500円 | +4.3% | -3.7% | 1.73% | 22.96倍 | 1.87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 | 87,100円 | +3.5% | - | 0.00% | - | 2.34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 | 830,300円 | +23.2% | +19.6% | 1.20% | 33.80倍 | 13.36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 |
| サイバエージ | 182,700円 | +6.1% | +66.2% | 0.93% | 29.85倍 | 5.68倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
