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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 184.2 | 184.6 | 182.1 | 182.1 | -1.9 | -1% | 967,200 |
| 2011/02/15 | 185.4 | 185.6 | 183.3 | 184 | +1.3 | +0.7% | 902,400 |
| 2011/02/14 | 185.4 | 185.6 | 181.7 | 182.7 | -3.3 | -1.8% | 1,216,800 |
| 2011/02/10 | 183.8 | 187.1 | 183.8 | 186 | -0.7 | -0.4% | 1,034,400 |
| 2011/02/09 | 184.2 | 186.7 | 183.3 | 186.7 | +2.1 | +1.1% | 1,248,000 |
| 2011/02/08 | 184.2 | 186.5 | 182.5 | 184.6 | +1.9 | +1% | 1,744,800 |
| 2011/02/07 | 185.4 | 185.4 | 181.9 | 182.7 | -2.3 | -1.2% | 1,188,000 |
| 2011/02/04 | 183.5 | 185 | 183.3 | 185 | +1.9 | +1% | 650,400 |
| 2011/02/03 | 182.5 | 183.1 | 181.3 | 183.1 | +1.2 | +0.7% | 595,200 |
| 2011/02/02 | 185.2 | 185.6 | 181.7 | 181.9 | -4.1 | -2.2% | 1,574,400 |
| 2011/02/01 | 181.3 | 186.5 | 180 | 186 | +4.3 | +2.4% | 2,064,000 |
| 2011/01/31 | 178.3 | 182.9 | 178.3 | 181.7 | +1.9 | +1.1% | 753,600 |
| 2011/01/28 | 181.3 | 182.1 | 179 | 179.8 | -0.8 | -0.4% | 693,600 |
| 2011/01/27 | 182.9 | 183.1 | 180.6 | 180.6 | -0.4 | -0.2% | 1,720,800 |
| 2011/01/26 | 182.7 | 182.9 | 179 | 181 | +2.7 | +1.5% | 2,520,000 |
| 2011/01/25 | 176.7 | 180 | 175.8 | 178.3 | +3.9 | +2.2% | 2,085,600 |
| 2011/01/24 | 170.2 | 175.6 | 170.2 | 174.4 | +2.9 | +1.7% | 1,209,600 |
| 2011/01/21 | 172.1 | 172.9 | 169.4 | 171.5 | -0.6 | -0.3% | 1,142,400 |
| 2011/01/20 | 172.7 | 173.5 | 171.7 | 172.1 | -1 | -0.6% | 1,010,400 |
| 2011/01/19 | 170.8 | 173.8 | 170.8 | 173.1 | +1.6 | +0.9% | 760,800 |
| 2011/01/18 | 173.1 | 173.1 | 170.6 | 171.5 | -3.3 | -1.9% | 1,528,800 |
| 2011/01/17 | 177.1 | 177.5 | 174.2 | 174.8 | -2.5 | -1.4% | 746,400 |
| 2011/01/14 | 175.8 | 178.1 | 175.8 | 177.3 | +1.5 | +0.9% | 643,200 |
| 2011/01/13 | 177.1 | 177.7 | 175.6 | 175.8 | -1.9 | -1.1% | 660,000 |
| 2011/01/12 | 179 | 181.9 | 176.5 | 177.7 | +0.8 | +0.5% | 1,360,800 |
| 2011/01/11 | 175 | 176.9 | 174.2 | 176.9 | +4.2 | +2.4% | 840,000 |
| 2011/01/07 | 171.7 | 174.2 | 171.5 | 172.7 | +1.9 | +1.1% | 768,000 |
| 2011/01/06 | 170.4 | 171.7 | 169.4 | 170.8 | +0.4 | +0.2% | 691,200 |
| 2011/01/05 | 173.1 | 174 | 170.4 | 170.4 | -2.3 | -1.3% | 1,137,600 |
| 2011/01/04 | 171.7 | 173.8 | 171.3 | 172.7 | +2.7 | +1.6% | 468,000 |
| 2010/12/30 | 169 | 171.7 | 167.9 | 170 | +1 | +0.6% | 588,000 |
| 2010/12/29 | 166.7 | 169.8 | 166.3 | 169 | +1.1 | +0.7% | 660,000 |
| 2010/12/28 | 169.2 | 169.2 | 167.1 | 167.9 | -0.4 | -0.2% | 523,200 |
| 2010/12/27 | 171.3 | 171.3 | 166.7 | 168.3 | -1.1 | -0.6% | 664,800 |
| 2010/12/24 | 169.6 | 170.2 | 169.2 | 169.4 | -2.3 | -1.3% | 535,200 |
| 2010/12/22 | 174.6 | 176.7 | 171.3 | 171.7 | -4.3 | -2.4% | 1,257,600 |
| 2010/12/21 | 175 | 176.7 | 174.4 | 176 | +2.7 | +1.6% | 1,171,200 |
| 2010/12/20 | 174.2 | 175.6 | 172.7 | 173.3 | -2.5 | -1.4% | 828,000 |
| 2010/12/17 | 177.1 | 177.7 | 175.4 | 175.8 | -1.5 | -0.8% | 1,044,000 |
| 2010/12/16 | 177.1 | 177.9 | 176 | 177.3 | -0.6 | -0.3% | 931,200 |
| 2010/12/15 | 175.6 | 177.9 | 173.8 | 177.9 | +3.3 | +1.9% | 1,245,600 |
| 2010/12/14 | 174.2 | 176.3 | 174 | 174.6 | +1.3 | +0.8% | 1,807,200 |
| 2010/12/13 | 171 | 174.2 | 170.6 | 173.3 | +2.5 | +1.5% | 2,157,600 |
| 2010/12/10 | 172.1 | 172.9 | 170.2 | 170.8 | -3 | -1.7% | 2,052,000 |
| 2010/12/09 | 176.9 | 177.3 | 171.7 | 173.8 | -5.4 | -3% | 1,994,400 |
| 2010/12/08 | 181.7 | 184.4 | 178.3 | 179.2 | -2.7 | -1.5% | 2,385,600 |
| 2010/12/07 | 181.7 | 185.2 | 180.6 | 181.9 | +0.2 | +0.1% | 2,006,400 |
| 2010/12/06 | 175.8 | 182.1 | 175.8 | 181.7 | +4.8 | +2.7% | 1,725,600 |
| 2010/12/03 | 175 | 177.1 | 173.5 | 176.9 | +3.1 | +1.8% | 1,036,800 |
| 2010/12/02 | 177.7 | 177.7 | 172.5 | 173.8 | -1.2 | -0.7% | 1,987,200 |
3501～
3550
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 | 217,900円 | +26.4% | +8.0% | 0.96% | 32.88倍 | 3.91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 | 527,200円 | +4.3% | -3.7% | 1.90% | 21.11倍 | 1.72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 | 80,400円 | +7.1% | - | 0.00% | - | 1.87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 | 721,500円 | +23.2% | +19.6% | 1.39% | 29.34倍 | 11.59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 | 308,000円 | +5.9% | - | 4.53% | 79.94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
