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 |
|---|---|---|---|---|---|---|---|
| 2010/04/21 | 148.1 | 148.5 | 143.5 | 145.8 | -2.3 | -1.6% | 1,824,000 |
| 2010/04/20 | 147.9 | 156.3 | 146.9 | 148.1 | +1 | +0.7% | 2,318,400 |
| 2010/04/19 | 144.2 | 147.7 | 143.5 | 147.1 | +0.8 | +0.5% | 1,315,200 |
| 2010/04/16 | 146.3 | 149 | 146 | 146.3 | -1.6 | -1.1% | 1,346,400 |
| 2010/04/15 | 144.4 | 148.3 | 143.5 | 147.9 | +4.6 | +3.2% | 2,750,400 |
| 2010/04/14 | 138.5 | 144.6 | 138.3 | 143.3 | +4.8 | +3.5% | 2,397,600 |
| 2010/04/13 | 138.8 | 139.8 | 137.7 | 138.5 | -1.1 | -0.8% | 1,312,800 |
| 2010/04/12 | 140.2 | 140.2 | 138.3 | 139.6 | -0.6 | -0.4% | 1,118,400 |
| 2010/04/09 | 139.6 | 140.4 | 138.3 | 140.2 | +1.2 | +0.9% | 1,394,400 |
| 2010/04/08 | 136.5 | 139.8 | 136.5 | 139 | +0.7 | +0.5% | 1,497,600 |
| 2010/04/07 | 134.2 | 139.2 | 132.9 | 138.3 | +5.6 | +4.2% | 3,369,600 |
| 2010/04/06 | 132.7 | 134 | 132.3 | 132.7 | ±0 | ±0% | 1,147,200 |
| 2010/04/05 | 132.5 | 133.1 | 131.3 | 132.7 | +0.6 | +0.5% | 907,200 |
| 2010/04/02 | 133.1 | 133.1 | 131.7 | 132.1 | -0.8 | -0.6% | 686,400 |
| 2010/04/01 | 133.1 | 133.1 | 132.3 | 132.9 | -0.4 | -0.3% | 835,200 |
| 2010/03/31 | 133.1 | 134.2 | 132.9 | 133.3 | +0.6 | +0.5% | 1,075,200 |
| 2010/03/30 | 130.4 | 133.3 | 130.4 | 132.7 | +2.1 | +1.6% | 1,281,600 |
| 2010/03/29 | 129.8 | 131.9 | 129.6 | 130.6 | -0.2 | -0.2% | 902,400 |
| 2010/03/26 | 132.9 | 134.2 | 130 | 130.8 | -3.6 | -2.7% | 2,944,800 |
| 2010/03/25 | 134.4 | 135.2 | 132.9 | 134.4 | -1 | -0.7% | 3,552,000 |
| 2010/03/24 | 135.4 | 136.3 | 134.2 | 135.4 | +0.4 | +0.3% | 1,236,000 |
| 2010/03/23 | 132.1 | 135 | 131.9 | 135 | +3.7 | +2.8% | 1,900,800 |
| 2010/03/19 | 130.4 | 132.1 | 129.8 | 131.3 | +1.7 | +1.3% | 2,244,000 |
| 2010/03/18 | 133.3 | 134 | 128.8 | 129.6 | -1.2 | -0.9% | 3,554,400 |
| 2010/03/17 | 133.3 | 133.8 | 130.4 | 130.8 | -1.7 | -1.3% | 2,212,800 |
| 2010/03/16 | 134.8 | 134.8 | 132.1 | 132.5 | -1.7 | -1.3% | 571,200 |
| 2010/03/15 | 133.3 | 134.6 | 132.7 | 134.2 | +2.3 | +1.7% | 1,312,800 |
| 2010/03/12 | 134.6 | 135.2 | 129.6 | 131.9 | -4.4 | -3.2% | 4,771,200 |
| 2010/03/11 | 137.5 | 138.8 | 135.4 | 136.3 | -2 | -1.4% | 2,292,000 |
| 2010/03/10 | 136.7 | 139 | 134.6 | 138.3 | +0.2 | +0.1% | 2,037,600 |
| 2010/03/09 | 140.8 | 141.7 | 137.9 | 138.1 | -3.8 | -2.7% | 1,276,800 |
| 2010/03/08 | 141.3 | 143.1 | 139.4 | 141.9 | +0.9 | +0.6% | 1,809,600 |
| 2010/03/05 | 143.3 | 144.8 | 140.2 | 141 | -1.7 | -1.2% | 2,596,800 |
| 2010/03/04 | 139.8 | 142.7 | 139.6 | 142.7 | +1.4 | +1% | 1,972,800 |
| 2010/03/03 | 139.6 | 141.5 | 139 | 141.3 | +2.5 | +1.8% | 3,376,800 |
| 2010/03/02 | 137.5 | 139.6 | 136.9 | 138.8 | +1.3 | +0.9% | 1,886,400 |
| 2010/03/01 | 136.7 | 138.1 | 136.3 | 137.5 | ±0 | ±0% | 1,267,200 |
| 2010/02/26 | 137.1 | 139.2 | 136.7 | 137.5 | -1 | -0.7% | 1,855,200 |
| 2010/02/25 | 137.1 | 139 | 135.8 | 138.5 | +2.9 | +2.1% | 2,640,000 |
| 2010/02/24 | 136.3 | 136.9 | 134.6 | 135.6 | -2.1 | -1.5% | 1,394,400 |
| 2010/02/23 | 135.6 | 138.3 | 133.3 | 137.7 | +1.2 | +0.9% | 1,874,400 |
| 2010/02/22 | 133.5 | 137.9 | 133.5 | 136.5 | +1.1 | +0.8% | 2,104,800 |
| 2010/02/19 | 134.2 | 136.3 | 133.3 | 135.4 | ±0 | ±0% | 1,128,000 |
| 2010/02/18 | 135.8 | 138.8 | 130.8 | 135.4 | -0.6 | -0.4% | 2,332,800 |
| 2010/02/17 | 138.3 | 138.3 | 134.4 | 136 | -0.9 | -0.7% | 931,200 |
| 2010/02/16 | 134.2 | 138.5 | 132.9 | 136.9 | +3.6 | +2.7% | 2,256,000 |
| 2010/02/15 | 133.8 | 134 | 132.5 | 133.3 | -0.9 | -0.7% | 960,000 |
| 2010/02/12 | 130.6 | 134.2 | 130.6 | 134.2 | +1.9 | +1.4% | 1,600,800 |
| 2010/02/10 | 129.2 | 132.5 | 127.5 | 132.3 | +3.3 | +2.6% | 1,308,000 |
| 2010/02/09 | 128.3 | 129.2 | 127.1 | 129 | -0.4 | -0.3% | 840,000 |
3701～
3750
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
