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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,163 | 2,167.5 | 2,131.5 | 2,148 | -15 | -0.7% | 2,858,200 |
| 2024/03/26 | 2,100.5 | 2,173 | 2,094.5 | 2,163 | +52.5 | +2.5% | 3,460,000 |
| 2024/03/25 | 2,132 | 2,133 | 2,104 | 2,110.5 | -6 | -0.3% | 2,232,300 |
| 2024/03/22 | 2,114.5 | 2,133 | 2,109 | 2,116.5 | +10.5 | +0.5% | 2,544,700 |
| 2024/03/21 | 2,102.5 | 2,121.5 | 2,089.5 | 2,106 | +28 | +1.3% | 2,496,600 |
| 2024/03/19 | 2,071 | 2,084.5 | 2,047.5 | 2,078 | -2.5 | -0.1% | 1,873,700 |
| 2024/03/18 | 2,018.5 | 2,080.5 | 2,016 | 2,080.5 | +72 | +3.6% | 2,459,100 |
| 2024/03/15 | 2,005.5 | 2,019 | 1,987.5 | 2,008.5 | -6.5 | -0.3% | 2,017,900 |
| 2024/03/14 | 2,016 | 2,024 | 1,992.5 | 2,015 | -2.5 | -0.1% | 2,704,200 |
| 2024/03/13 | 2,060 | 2,067.5 | 2,005.5 | 2,017.5 | -43 | -2.1% | 2,989,100 |
| 2024/03/12 | 2,081 | 2,081 | 2,006.5 | 2,060.5 | -22 | -1.1% | 3,011,000 |
| 2024/03/11 | 2,070.5 | 2,083 | 2,046 | 2,082.5 | -9 | -0.4% | 2,274,400 |
| 2024/03/08 | 2,102 | 2,114 | 2,063 | 2,091.5 | +3 | +0.1% | 3,264,600 |
| 2024/03/07 | 2,140 | 2,149.5 | 2,083 | 2,088.5 | -46 | -2.2% | 2,833,900 |
| 2024/03/06 | 2,075 | 2,158 | 2,068 | 2,134.5 | +47 | +2.3% | 3,309,400 |
| 2024/03/05 | 2,152 | 2,154.5 | 2,086.5 | 2,087.5 | -77.5 | -3.6% | 3,377,000 |
| 2024/03/04 | 2,185.5 | 2,235 | 2,161.5 | 2,165 | -4.5 | -0.2% | 3,116,700 |
| 2024/03/01 | 2,174 | 2,212.5 | 2,156.5 | 2,169.5 | +23 | +1.1% | 2,952,800 |
| 2024/02/29 | 2,165.5 | 2,195 | 2,130 | 2,146.5 | -44 | -2% | 3,685,700 |
| 2024/02/28 | 2,148 | 2,213 | 2,138 | 2,190.5 | +54.5 | +2.6% | 4,620,200 |
| 2024/02/27 | 2,090 | 2,145 | 2,088.5 | 2,136 | +36 | +1.7% | 2,974,100 |
| 2024/02/26 | 2,041 | 2,130 | 2,032 | 2,100 | +55 | +2.7% | 3,527,000 |
| 2024/02/22 | 2,058.5 | 2,064.5 | 2,028 | 2,045 | -14 | -0.7% | 2,616,500 |
| 2024/02/21 | 2,097 | 2,101 | 2,055 | 2,059 | -41 | -2% | 2,987,200 |
| 2024/02/20 | 2,112 | 2,129 | 2,092.5 | 2,100 | +4 | +0.2% | 2,636,300 |
| 2024/02/19 | 2,063 | 2,107.5 | 2,055.5 | 2,096 | +16 | +0.8% | 2,228,400 |
| 2024/02/16 | 2,022.5 | 2,091 | 2,019.5 | 2,080 | +68 | +3.4% | 3,442,600 |
| 2024/02/15 | 2,028.5 | 2,071 | 2,003 | 2,012 | -1 | ±0% | 3,416,200 |
| 2024/02/14 | 2,000 | 2,032.5 | 1,992.5 | 2,013 | -36.5 | -1.8% | 4,007,500 |
| 2024/02/13 | 1,987.5 | 2,050 | 1,987 | 2,049.5 | +77.5 | +3.9% | 4,518,500 |
| 2024/02/09 | 2,020 | 2,042.5 | 1,972 | 1,972 | +12.5 | +0.6% | 6,079,800 |
| 2024/02/08 | 1,978 | 1,986 | 1,920.5 | 1,959.5 | -18 | -0.9% | 5,183,200 |
| 2024/02/07 | 2,000 | 2,018 | 1,963.5 | 1,977.5 | -25 | -1.2% | 4,758,500 |
| 2024/02/06 | 2,065 | 2,079.5 | 2,002.5 | 2,002.5 | -83.5 | -4% | 5,172,000 |
| 2024/02/05 | 2,044 | 2,131.5 | 2,038 | 2,086 | +45 | +2.2% | 5,040,700 |
| 2024/02/02 | 2,088 | 2,103 | 2,036 | 2,041 | -16 | -0.8% | 6,318,200 |
| 2024/02/01 | 2,160 | 2,186.5 | 2,013.5 | 2,057 | -297.5 | -12.6% | 13,314,700 |
| 2024/01/31 | 2,329.5 | 2,354.5 | 2,289.5 | 2,354.5 | -4 | -0.2% | 3,637,800 |
| 2024/01/30 | 2,405 | 2,413 | 2,343.5 | 2,358.5 | +11.5 | +0.5% | 2,747,400 |
| 2024/01/29 | 2,382.5 | 2,393.5 | 2,328 | 2,347 | -32 | -1.3% | 3,775,200 |
| 2024/01/26 | 2,393 | 2,418.5 | 2,339 | 2,379 | -58 | -2.4% | 4,330,600 |
| 2024/01/25 | 2,514 | 2,527.5 | 2,401 | 2,437 | -70 | -2.8% | 5,701,600 |
| 2024/01/24 | 2,505.5 | 2,524 | 2,477.5 | 2,507 | +38 | +1.5% | 6,190,900 |
| 2024/01/23 | 2,404.5 | 2,502.5 | 2,397.5 | 2,469 | +100 | +4.2% | 6,568,600 |
| 2024/01/22 | 2,270.5 | 2,384 | 2,254 | 2,369 | +142.5 | +6.4% | 5,685,700 |
| 2024/01/19 | 2,210 | 2,260.5 | 2,201 | 2,226.5 | +35.5 | +1.6% | 2,695,700 |
| 2024/01/18 | 2,210.5 | 2,218.5 | 2,180.5 | 2,191 | -36 | -1.6% | 3,113,700 |
| 2024/01/17 | 2,317 | 2,339.5 | 2,227 | 2,227 | -110 | -4.7% | 4,056,500 |
| 2024/01/16 | 2,370 | 2,400 | 2,334.5 | 2,337 | -28 | -1.2% | 1,956,600 |
| 2024/01/15 | 2,396 | 2,398.5 | 2,348 | 2,365 | -28 | -1.2% | 1,768,600 |
251～
300
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 | 152,400円 | +12.2% | -1.2% | 1.38% | 23.52倍 | 2.96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 | 515,600円 | +3.3% | +1.2% | 1.89% | 20.49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 | 72,400円 | +7.1% | - | 0.00% | - | 1.68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 | 593,500円 | - | - | 0.84% | 29.78倍 | 11.22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 | 290,300円 | +5.9% | - | 4.81% | 75.34倍 | 1.08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
