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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,328.5 | 1,330 | 1,305.5 | 1,308 | -21.5 | -1.6% | 2,325,000 |
| 2015/03/13 | 1,341 | 1,345 | 1,316.5 | 1,329.5 | -9.5 | -0.7% | 3,105,600 |
| 2015/03/12 | 1,323 | 1,346 | 1,318.5 | 1,339 | +22.5 | +1.7% | 2,337,600 |
| 2015/03/11 | 1,308.5 | 1,331 | 1,305 | 1,316.5 | -6 | -0.5% | 1,609,200 |
| 2015/03/10 | 1,321.5 | 1,343 | 1,304 | 1,322.5 | +2.5 | +0.2% | 2,148,000 |
| 2015/03/09 | 1,329.5 | 1,335.5 | 1,312.5 | 1,320 | -7.5 | -0.6% | 1,834,000 |
| 2015/03/06 | 1,295.5 | 1,327.5 | 1,293 | 1,327.5 | +39 | +3% | 1,825,600 |
| 2015/03/05 | 1,305 | 1,313.5 | 1,282.5 | 1,288.5 | -24 | -1.8% | 2,854,200 |
| 2015/03/04 | 1,318 | 1,333 | 1,306 | 1,312.5 | -22 | -1.6% | 2,194,600 |
| 2015/03/03 | 1,355 | 1,369 | 1,328.5 | 1,334.5 | -5 | -0.4% | 2,811,800 |
| 2015/03/02 | 1,341.5 | 1,355 | 1,332.5 | 1,339.5 | +10.5 | +0.8% | 2,543,800 |
| 2015/02/27 | 1,321.5 | 1,344.5 | 1,313 | 1,329 | +27 | +2.1% | 2,708,800 |
| 2015/02/26 | 1,300 | 1,318 | 1,290 | 1,302 | +9.5 | +0.7% | 2,284,200 |
| 2015/02/25 | 1,301.5 | 1,309 | 1,288.5 | 1,292.5 | ±0 | ±0% | 1,459,000 |
| 2015/02/24 | 1,301 | 1,314.5 | 1,285.5 | 1,292.5 | -21.5 | -1.6% | 2,562,800 |
| 2015/02/23 | 1,292.5 | 1,316 | 1,267.5 | 1,314 | +36 | +2.8% | 3,335,400 |
| 2015/02/20 | 1,227.5 | 1,278 | 1,221 | 1,278 | +63.5 | +5.2% | 3,254,200 |
| 2015/02/19 | 1,227.5 | 1,235 | 1,210.5 | 1,214.5 | -15.5 | -1.3% | 2,874,400 |
| 2015/02/18 | 1,250 | 1,255 | 1,225 | 1,230 | -5.5 | -0.4% | 2,511,000 |
| 2015/02/17 | 1,234.5 | 1,242.5 | 1,220.5 | 1,235.5 | +11.5 | +0.9% | 2,176,000 |
| 2015/02/16 | 1,239 | 1,256 | 1,222 | 1,224 | +4.5 | +0.4% | 2,198,200 |
| 2015/02/13 | 1,229.5 | 1,239 | 1,215.5 | 1,219.5 | -10 | -0.8% | 2,236,600 |
| 2015/02/12 | 1,196 | 1,247.5 | 1,191.5 | 1,229.5 | +44 | +3.7% | 3,275,000 |
| 2015/02/10 | 1,196 | 1,196 | 1,177 | 1,185.5 | -2 | -0.2% | 1,280,200 |
| 2015/02/09 | 1,203.5 | 1,204.5 | 1,180.5 | 1,187.5 | +6.5 | +0.6% | 1,324,400 |
| 2015/02/06 | 1,185 | 1,196.5 | 1,176 | 1,181 | +6 | +0.5% | 1,287,000 |
| 2015/02/05 | 1,174 | 1,202 | 1,167.5 | 1,175 | +13 | +1.1% | 2,839,400 |
| 2015/02/04 | 1,190 | 1,197.5 | 1,159 | 1,162 | +4 | +0.3% | 3,191,000 |
| 2015/02/03 | 1,200 | 1,217.5 | 1,152 | 1,158 | -30 | -2.5% | 3,483,400 |
| 2015/02/02 | 1,178.5 | 1,197 | 1,175.5 | 1,188 | -3 | -0.3% | 1,956,600 |
| 2015/01/30 | 1,162.5 | 1,196 | 1,154 | 1,191 | +27.5 | +2.4% | 2,822,400 |
| 2015/01/29 | 1,181.5 | 1,212.5 | 1,161 | 1,163.5 | -21.5 | -1.8% | 4,063,400 |
| 2015/01/28 | 1,107.5 | 1,192 | 1,103.5 | 1,185 | +87 | +7.9% | 6,564,800 |
| 2015/01/27 | 1,097 | 1,103.5 | 1,086 | 1,098 | +9 | +0.8% | 1,693,000 |
| 2015/01/26 | 1,073 | 1,094.5 | 1,070 | 1,089 | +15.5 | +1.4% | 2,021,400 |
| 2015/01/23 | 1,083 | 1,090 | 1,071.5 | 1,073.5 | +12 | +1.1% | 2,294,800 |
| 2015/01/22 | 1,062.5 | 1,080 | 1,051 | 1,061.5 | +1.5 | +0.1% | 1,890,400 |
| 2015/01/21 | 1,049.5 | 1,061.5 | 1,038.5 | 1,060 | +7 | +0.7% | 1,375,400 |
| 2015/01/20 | 1,040 | 1,056 | 1,034.5 | 1,053 | +11.5 | +1.1% | 1,405,600 |
| 2015/01/19 | 1,029 | 1,043 | 1,022 | 1,041.5 | +23 | +2.3% | 1,555,400 |
| 2015/01/16 | 1,020 | 1,024.5 | 1,001 | 1,018.5 | -17.5 | -1.7% | 2,105,600 |
| 2015/01/15 | 1,033 | 1,043.5 | 1,025 | 1,036 | +15 | +1.5% | 2,364,800 |
| 2015/01/14 | 1,032.5 | 1,044.5 | 1,019 | 1,021 | -18.5 | -1.8% | 1,580,400 |
| 2015/01/13 | 1,011.5 | 1,039.5 | 1,009 | 1,039.5 | +29 | +2.9% | 2,128,800 |
| 2015/01/09 | 1,012.5 | 1,014.5 | 996 | 1,010.5 | +1 | +0.1% | 2,322,400 |
| 2015/01/08 | 1,010 | 1,020 | 998 | 1,009.5 | +2 | +0.2% | 1,223,000 |
| 2015/01/07 | 993.5 | 1,019.5 | 993.5 | 1,007.5 | +11.5 | +1.2% | 1,482,200 |
| 2015/01/06 | 1,002.5 | 1,014.5 | 995.5 | 996 | -23.5 | -2.3% | 1,300,000 |
| 2015/01/05 | 1,017 | 1,027.5 | 1,009.5 | 1,019.5 | +8 | +0.8% | 1,255,600 |
| 2014/12/30 | 1,019 | 1,019 | 1,000 | 1,011.5 | -9 | -0.9% | 1,708,600 |
2501～
2550
件表示中 / 5072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 | 208,700円 | +26.4% | +8.0% | 1.01% | 31.49倍 | 3.74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 | 531,100円 | +4.3% | -3.7% | 1.88% | 21.27倍 | 1.73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 | 82,300円 | +7.1% | - | 0.00% | - | 1.91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 | 738,100円 | +23.2% | +19.6% | 1.35% | 30.02倍 | 11.86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 | 308,300円 | +5.9% | - | 4.52% | 80.02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
