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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 158.5 | 159.8 | 156.5 | 157.7 | -2.3 | -1.4% | 1,632,000 |
| 2010/09/14 | 161.5 | 161.7 | 158.8 | 160 | -2.5 | -1.5% | 1,341,600 |
| 2010/09/13 | 165.8 | 165.8 | 161.5 | 162.5 | -1.5 | -0.9% | 974,400 |
| 2010/09/10 | 164.6 | 164.6 | 162.9 | 164 | +1.7 | +1% | 933,600 |
| 2010/09/09 | 161.9 | 163.5 | 161 | 162.3 | ±0 | ±0% | 655,200 |
| 2010/09/08 | 161.7 | 163.5 | 161.3 | 162.3 | -0.2 | -0.1% | 439,200 |
| 2010/09/07 | 164.2 | 164.2 | 160.4 | 162.5 | -1.7 | -1% | 636,000 |
| 2010/09/06 | 164.6 | 164.6 | 161.3 | 164.2 | +1.9 | +1.2% | 816,000 |
| 2010/09/03 | 160.8 | 162.7 | 160.8 | 162.3 | ±0 | ±0% | 556,800 |
| 2010/09/02 | 164 | 164.2 | 159.2 | 162.3 | +1.3 | +0.8% | 960,000 |
| 2010/09/01 | 158.5 | 161.3 | 157.3 | 161 | +2.2 | +1.4% | 1,082,400 |
| 2010/08/31 | 163.5 | 164.6 | 156.7 | 158.8 | -7.7 | -4.6% | 1,730,400 |
| 2010/08/30 | 166.7 | 168.1 | 161.3 | 166.5 | +1.9 | +1.2% | 1,423,200 |
| 2010/08/27 | 164.6 | 165.4 | 161.7 | 164.6 | ±0 | ±0% | 662,400 |
| 2010/08/26 | 166.7 | 166.7 | 160 | 164.6 | +5.6 | +3.5% | 1,560,000 |
| 2010/08/25 | 162.3 | 162.5 | 155.8 | 159 | -3.9 | -2.4% | 1,478,400 |
| 2010/08/24 | 160 | 164 | 160 | 162.9 | +3.9 | +2.5% | 1,538,400 |
| 2010/08/23 | 158.3 | 163.1 | 156.9 | 159 | +2.1 | +1.3% | 1,236,000 |
| 2010/08/20 | 154.2 | 157.5 | 153.5 | 156.9 | +2.1 | +1.4% | 1,017,600 |
| 2010/08/19 | 155 | 155.4 | 153.3 | 154.8 | +0.4 | +0.3% | 890,400 |
| 2010/08/18 | 157.1 | 157.1 | 153.1 | 154.4 | -1.6 | -1% | 1,236,000 |
| 2010/08/17 | 154.4 | 156.9 | 153.8 | 156 | -0.3 | -0.2% | 511,200 |
| 2010/08/16 | 157.5 | 157.5 | 154.4 | 156.3 | -2.2 | -1.4% | 902,400 |
| 2010/08/13 | 154.6 | 160 | 153.1 | 158.5 | +6.4 | +4.2% | 1,104,000 |
| 2010/08/12 | 155 | 155 | 150.4 | 152.1 | -4.8 | -3.1% | 2,383,200 |
| 2010/08/11 | 158.8 | 159.4 | 156.5 | 156.9 | -1.9 | -1.2% | 1,248,000 |
| 2010/08/10 | 166.7 | 166.7 | 157.5 | 158.8 | -7.9 | -4.7% | 3,261,600 |
| 2010/08/09 | 167.9 | 167.9 | 165.2 | 166.7 | -1.2 | -0.7% | 1,401,600 |
| 2010/08/06 | 163.8 | 167.9 | 160.4 | 167.9 | +5.6 | +3.5% | 2,640,000 |
| 2010/08/05 | 159.2 | 164.6 | 158.8 | 162.3 | +5.4 | +3.4% | 1,166,400 |
| 2010/08/04 | 162.5 | 162.5 | 155.4 | 156.9 | -0.2 | -0.1% | 1,843,200 |
| 2010/08/03 | 159.8 | 160.8 | 155 | 157.1 | -2.5 | -1.6% | 1,672,800 |
| 2010/08/02 | 162.5 | 163.5 | 159.6 | 159.6 | -3.3 | -2% | 712,800 |
| 2010/07/30 | 163.3 | 164.2 | 162.1 | 162.9 | +0.8 | +0.5% | 1,430,400 |
| 2010/07/29 | 162.5 | 164.4 | 161.5 | 162.1 | -1.7 | -1% | 1,077,600 |
| 2010/07/28 | 158.8 | 166 | 158.5 | 163.8 | +2.1 | +1.3% | 1,824,000 |
| 2010/07/27 | 161.3 | 165 | 161.3 | 161.7 | +0.7 | +0.4% | 2,176,800 |
| 2010/07/26 | 158.8 | 162.5 | 158.1 | 161 | +2 | +1.3% | 1,840,800 |
| 2010/07/23 | 161.9 | 163.5 | 157.1 | 159 | -2.9 | -1.8% | 2,752,800 |
| 2010/07/22 | 162.5 | 165.2 | 160.6 | 161.9 | -0.2 | -0.1% | 1,204,800 |
| 2010/07/21 | 166.7 | 166.7 | 160.6 | 162.1 | -5.8 | -3.5% | 2,198,400 |
| 2010/07/20 | 159.4 | 169.2 | 158.5 | 167.9 | +8.5 | +5.3% | 4,509,600 |
| 2010/07/16 | 155.6 | 159.6 | 155.4 | 159.4 | +2.1 | +1.3% | 1,183,200 |
| 2010/07/15 | 157.9 | 159.8 | 155.4 | 157.3 | -1.5 | -0.9% | 1,200,000 |
| 2010/07/14 | 163.3 | 163.8 | 156.7 | 158.8 | -3.7 | -2.3% | 3,086,400 |
| 2010/07/13 | 156.7 | 162.9 | 155.4 | 162.5 | +8.1 | +5.2% | 3,153,600 |
| 2010/07/12 | 150.6 | 156.3 | 150 | 154.4 | +3.6 | +2.4% | 2,793,600 |
| 2010/07/09 | 149 | 151.9 | 148.5 | 150.8 | +2 | +1.3% | 976,800 |
| 2010/07/08 | 150.8 | 151.3 | 148.1 | 148.8 | -0.4 | -0.3% | 408,000 |
| 2010/07/07 | 152.7 | 152.7 | 147.1 | 149.2 | -3.5 | -2.3% | 1,300,800 |
3601～
3650
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
