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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 150 | 152.7 | 148.3 | 152.7 | +1.7 | +1.1% | 612,000 |
| 2010/07/05 | 147.1 | 152.7 | 147.1 | 151 | +4.1 | +2.8% | 420,000 |
| 2010/07/02 | 147.1 | 149 | 146.5 | 146.9 | -0.2 | -0.1% | 506,400 |
| 2010/07/01 | 146.7 | 147.5 | 144.6 | 147.1 | -1.7 | -1.1% | 835,200 |
| 2010/06/30 | 147.5 | 149 | 146.7 | 148.8 | -0.4 | -0.3% | 600,000 |
| 2010/06/29 | 148.8 | 150.6 | 147.7 | 149.2 | +0.2 | +0.1% | 885,600 |
| 2010/06/28 | 150.4 | 151 | 148.3 | 149 | -1.4 | -0.9% | 715,200 |
| 2010/06/25 | 149.2 | 151.7 | 148.8 | 150.4 | -1.1 | -0.7% | 775,200 |
| 2010/06/24 | 152.7 | 152.7 | 149.8 | 151.5 | -1.2 | -0.8% | 482,400 |
| 2010/06/23 | 153.3 | 153.3 | 151.5 | 152.7 | +0.6 | +0.4% | 854,400 |
| 2010/06/22 | 151 | 152.1 | 150.6 | 152.1 | -1.2 | -0.8% | 801,600 |
| 2010/06/21 | 150 | 153.5 | 149.8 | 153.3 | +4.5 | +3% | 1,082,400 |
| 2010/06/18 | 147.5 | 151.5 | 146.7 | 148.8 | +1.3 | +0.9% | 801,600 |
| 2010/06/17 | 150.4 | 150.4 | 146.9 | 147.5 | -2.9 | -1.9% | 854,400 |
| 2010/06/16 | 152.1 | 152.1 | 148.8 | 150.4 | -0.9 | -0.6% | 880,800 |
| 2010/06/15 | 153.3 | 153.3 | 149.8 | 151.3 | -2 | -1.3% | 676,800 |
| 2010/06/14 | 151.9 | 153.8 | 151 | 153.3 | +2 | +1.3% | 660,000 |
| 2010/06/11 | 153.3 | 153.3 | 149.8 | 151.3 | -0.2 | -0.1% | 1,264,800 |
| 2010/06/10 | 151.5 | 151.9 | 147.7 | 151.5 | -1.4 | -0.9% | 1,929,600 |
| 2010/06/09 | 149.2 | 153.1 | 147.9 | 152.9 | +3.5 | +2.3% | 1,310,400 |
| 2010/06/08 | 146.7 | 150.4 | 145.4 | 149.4 | +3.8 | +2.6% | 928,800 |
| 2010/06/07 | 145.6 | 146.3 | 142.7 | 145.6 | -1.1 | -0.7% | 772,800 |
| 2010/06/04 | 148.5 | 148.8 | 142.1 | 146.7 | -1.8 | -1.2% | 1,320,000 |
| 2010/06/03 | 148.8 | 149.6 | 146.7 | 148.5 | +0.6 | +0.4% | 1,375,200 |
| 2010/06/02 | 146.7 | 149.2 | 144.4 | 147.9 | +1.2 | +0.8% | 1,260,000 |
| 2010/06/01 | 145.8 | 146.7 | 144.8 | 146.7 | +0.9 | +0.6% | 1,159,200 |
| 2010/05/31 | 141.7 | 146.7 | 139.6 | 145.8 | +3.7 | +2.6% | 1,555,200 |
| 2010/05/28 | 136.9 | 142.9 | 135.8 | 142.1 | +7.7 | +5.7% | 2,064,000 |
| 2010/05/27 | 130 | 134.8 | 130 | 134.4 | +1.9 | +1.4% | 828,000 |
| 2010/05/26 | 131.7 | 133.3 | 130.8 | 132.5 | +1.7 | +1.3% | 1,600,800 |
| 2010/05/25 | 132.1 | 134 | 129.6 | 130.8 | -2.5 | -1.9% | 2,397,600 |
| 2010/05/24 | 132.5 | 134.4 | 132.3 | 133.3 | +0.8 | +0.6% | 1,250,400 |
| 2010/05/21 | 132.5 | 133.1 | 130.6 | 132.5 | -2.9 | -2.1% | 1,272,000 |
| 2010/05/20 | 132.5 | 136.7 | 132.5 | 135.4 | +0.4 | +0.3% | 1,171,200 |
| 2010/05/19 | 133.1 | 137.1 | 132.7 | 135 | -1 | -0.7% | 1,125,600 |
| 2010/05/18 | 141.5 | 141.5 | 135.4 | 136 | -3.4 | -2.4% | 715,200 |
| 2010/05/17 | 142.9 | 142.9 | 138.3 | 139.4 | -2.3 | -1.6% | 1,248,000 |
| 2010/05/14 | 140.4 | 142.3 | 139.2 | 141.7 | +2.7 | +1.9% | 1,015,200 |
| 2010/05/13 | 138.8 | 139.4 | 136.3 | 139 | +2.7 | +2% | 698,400 |
| 2010/05/12 | 135.2 | 138.1 | 135.2 | 136.3 | +0.9 | +0.7% | 523,200 |
| 2010/05/11 | 137.5 | 140 | 135.4 | 135.4 | ±0 | ±0% | 1,197,600 |
| 2010/05/10 | 137.9 | 138.3 | 133.5 | 135.4 | -0.9 | -0.7% | 2,779,200 |
| 2010/05/07 | 133.5 | 138.3 | 132.5 | 136.3 | -0.2 | -0.1% | 3,933,600 |
| 2010/05/06 | 139.4 | 139.4 | 134 | 136.5 | -5.8 | -4.1% | 3,451,200 |
| 2010/04/30 | 142.7 | 145 | 141.9 | 142.3 | +0.4 | +0.3% | 2,236,800 |
| 2010/04/28 | 149.4 | 149.4 | 139.6 | 141.9 | -7.7 | -5.1% | 3,511,200 |
| 2010/04/27 | 148.8 | 149.8 | 147.9 | 149.6 | +1.3 | +0.9% | 1,132,800 |
| 2010/04/26 | 145.8 | 149 | 145.8 | 148.3 | +3.1 | +2.1% | 1,365,600 |
| 2010/04/23 | 143.3 | 146.3 | 142.1 | 145.2 | +1.2 | +0.8% | 2,512,800 |
| 2010/04/22 | 146.3 | 146.9 | 143.5 | 144 | -1.8 | -1.2% | 1,449,600 |
3651～
3700
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
