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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 121.7 | 123.3 | 119.6 | 119.7 | -0.3 | -0.3% | 1,860,000 |
| 2009/04/10 | 122.8 | 123.5 | 117.8 | 120 | -2.5 | -2% | 1,716,000 |
| 2009/04/09 | 115.5 | 122.7 | 114.7 | 122.5 | +9.9 | +8.8% | 4,123,200 |
| 2009/04/08 | 116.5 | 116.5 | 112.3 | 112.6 | -2.5 | -2.2% | 1,336,800 |
| 2009/04/07 | 114.5 | 116 | 113.8 | 115.1 | +0.6 | +0.5% | 1,972,800 |
| 2009/04/06 | 114.6 | 116.3 | 113.2 | 114.5 | +1.6 | +1.4% | 1,622,400 |
| 2009/04/03 | 115.6 | 116.2 | 111.2 | 112.9 | -2.8 | -2.4% | 3,936,000 |
| 2009/04/02 | 115.6 | 116.3 | 114.6 | 115.7 | +3.4 | +3% | 2,517,600 |
| 2009/04/01 | 110.9 | 114.6 | 109.1 | 112.3 | +2.3 | +2.1% | 2,846,400 |
| 2009/03/31 | 107.3 | 113.7 | 107.3 | 110 | -0.4 | -0.4% | 2,512,800 |
| 2009/03/30 | 117.5 | 120.3 | 110.4 | 110.4 | -6.7 | -5.7% | 3,408,000 |
| 2009/03/27 | 119.2 | 120.2 | 116.7 | 117.1 | +1 | +0.9% | 3,854,400 |
| 2009/03/26 | 114.5 | 117.1 | 113 | 116.1 | +1.9 | +1.7% | 3,352,800 |
| 2009/03/25 | 113.1 | 117.5 | 109.3 | 114.2 | -0.6 | -0.5% | 4,288,800 |
| 2009/03/24 | 113.8 | 116.1 | 112.5 | 114.8 | +4.4 | +4% | 5,815,200 |
| 2009/03/23 | 107.5 | 110.7 | 106.3 | 110.4 | +5.8 | +5.5% | 7,819,200 |
| 2009/03/19 | 103.2 | 105 | 99.2 | 104.6 | +6.4 | +6.5% | 9,796,800 |
| 2009/03/18 | 107.9 | 108.1 | 95.3 | 98.2 | -6.4 | -6.1% | 13,783,200 |
| 2009/03/17 | 108.5 | 108.5 | 102.4 | 104.6 | -3.7 | -3.4% | 10,790,400 |
| 2009/03/16 | 110.9 | 112.1 | 104.6 | 108.3 | -1.1 | -1% | 8,496,000 |
| 2009/03/13 | 107.8 | 110.9 | 107.7 | 109.4 | -3.4 | -3% | 8,138,400 |
| 2009/03/12 | 117.7 | 118.8 | 112.5 | 112.8 | -4.5 | -3.8% | 1,898,400 |
| 2009/03/11 | 121.3 | 122.9 | 116.7 | 117.3 | -3.9 | -3.2% | 2,265,600 |
| 2009/03/10 | 120.8 | 124 | 120.8 | 121.2 | -0.6 | -0.5% | 1,776,000 |
| 2009/03/09 | 123.4 | 124.1 | 121.3 | 121.8 | -4.5 | -3.6% | 1,795,200 |
| 2009/03/06 | 131.3 | 131.3 | 126.3 | 126.3 | -6.2 | -4.7% | 1,644,000 |
| 2009/03/05 | 137.1 | 137.1 | 132.5 | 132.5 | -0.4 | -0.3% | 1,156,800 |
| 2009/03/04 | 130.4 | 134.2 | 130.4 | 132.9 | +2.5 | +1.9% | 2,181,600 |
| 2009/03/03 | 135.8 | 135.8 | 130 | 130.4 | -4.2 | -3.1% | 1,305,600 |
| 2009/03/02 | 134.6 | 137.9 | 133.8 | 134.6 | -0.8 | -0.6% | 1,080,000 |
| 2009/02/27 | 136.3 | 137.5 | 133.3 | 135.4 | -2.1 | -1.5% | 1,408,800 |
| 2009/02/26 | 139.2 | 141.7 | 134.6 | 137.5 | -1.7 | -1.2% | 1,464,000 |
| 2009/02/25 | 135.8 | 140 | 134.6 | 139.2 | +7.1 | +5.4% | 2,136,000 |
| 2009/02/24 | 132.1 | 135.8 | 131.7 | 132.1 | -0.8 | -0.6% | 3,213,600 |
| 2009/02/23 | 132.5 | 135.8 | 129.6 | 132.9 | -5 | -3.6% | 3,789,600 |
| 2009/02/20 | 145.8 | 148.8 | 136.3 | 137.9 | -7.1 | -4.9% | 2,148,000 |
| 2009/02/19 | 151.3 | 151.3 | 144.6 | 145 | -2.1 | -1.4% | 1,245,600 |
| 2009/02/18 | 145 | 149.6 | 143.3 | 147.1 | -3.7 | -2.5% | 2,613,600 |
| 2009/02/17 | 152.1 | 152.5 | 150.4 | 150.8 | -3 | -2% | 609,600 |
| 2009/02/16 | 150.4 | 155.8 | 149.6 | 153.8 | +1.3 | +0.9% | 2,366,400 |
| 2009/02/13 | 153.3 | 156.3 | 149.6 | 152.5 | +1.2 | +0.8% | 3,698,400 |
| 2009/02/12 | 155.4 | 156.3 | 147.5 | 151.3 | +2.1 | +1.4% | 3,859,200 |
| 2009/02/10 | 140 | 156.3 | 140 | 149.2 | +9.2 | +6.6% | 5,632,800 |
| 2009/02/09 | 140 | 142.1 | 138.8 | 140 | +2.5 | +1.8% | 2,332,800 |
| 2009/02/06 | 147.5 | 150 | 137.1 | 137.5 | -9.6 | -6.5% | 3,712,800 |
| 2009/02/05 | 153.8 | 157.9 | 144.6 | 147.1 | -10.8 | -6.8% | 5,316,000 |
| 2009/02/04 | 143.8 | 157.9 | 141.3 | 157.9 | +20.8 | +15.2% | 5,395,200 |
| 2009/02/03 | 144.6 | 147.5 | 136.3 | 137.1 | -7.5 | -5.2% | 1,898,400 |
| 2009/02/02 | 138.8 | 144.6 | 136.7 | 144.6 | +6.3 | +4.6% | 2,678,400 |
| 2009/01/30 | 139.2 | 140 | 135.4 | 138.3 | -7.1 | -4.9% | 2,385,600 |
3951～
4000
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
