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 |
|---|---|---|---|---|---|---|---|
| 2009/01/29 | 133.3 | 152.1 | 131.3 | 145.4 | +14.1 | +10.7% | 10,836,000 |
| 2009/01/28 | 120.8 | 131.3 | 118.8 | 131.3 | +16.8 | +14.7% | 7,456,800 |
| 2009/01/27 | 114.6 | 115.4 | 112.3 | 114.5 | +1.5 | +1.3% | 1,720,800 |
| 2009/01/26 | 112.5 | 115 | 112.5 | 113 | -0.6 | -0.5% | 753,600 |
| 2009/01/23 | 113.3 | 114.5 | 111.5 | 113.6 | -1.6 | -1.4% | 1,092,000 |
| 2009/01/22 | 114.6 | 115.2 | 113.8 | 115.2 | +2.2 | +1.9% | 640,800 |
| 2009/01/21 | 112.5 | 115.8 | 111.3 | 113 | -0.4 | -0.4% | 1,161,600 |
| 2009/01/20 | 119.5 | 119.5 | 112.5 | 113.4 | -6.1 | -5.1% | 1,826,400 |
| 2009/01/19 | 118.8 | 119.5 | 112.5 | 119.5 | +2.2 | +1.9% | 1,992,000 |
| 2009/01/16 | 120 | 120 | 116.2 | 117.3 | +0.6 | +0.5% | 1,716,000 |
| 2009/01/15 | 108.4 | 123.9 | 107.5 | 116.7 | +4.9 | +4.4% | 4,437,600 |
| 2009/01/14 | 108.8 | 113.3 | 108.8 | 111.8 | +2.9 | +2.7% | 1,200,000 |
| 2009/01/13 | 114.2 | 114.2 | 108 | 108.9 | -5.4 | -4.7% | 2,656,800 |
| 2009/01/09 | 109.5 | 114.4 | 104.3 | 114.3 | +4.8 | +4.4% | 6,283,200 |
| 2009/01/08 | 118 | 118.3 | 105.7 | 109.5 | -8.5 | -7.2% | 7,394,400 |
| 2009/01/07 | 124.2 | 124.2 | 117.3 | 118 | -6.2 | -5% | 2,037,600 |
| 2009/01/06 | 124.8 | 126.7 | 122.9 | 124.2 | -0.1 | -0.1% | 1,396,800 |
| 2009/01/05 | 130.8 | 130.8 | 124.2 | 124.3 | -2.8 | -2.2% | 1,027,200 |
| 2008/12/30 | 126.7 | 127.5 | 125.8 | 127.1 | -0.4 | -0.3% | 345,600 |
| 2008/12/29 | 126.7 | 128.3 | 125.8 | 127.5 | +0.4 | +0.3% | 487,200 |
| 2008/12/26 | 125 | 127.9 | 123.8 | 127.1 | +3.1 | +2.5% | 614,400 |
| 2008/12/25 | 125.4 | 125.8 | 122.7 | 124 | -1.8 | -1.4% | 794,400 |
| 2008/12/24 | 126.3 | 127.5 | 125.4 | 125.8 | -2.1 | -1.6% | 1,977,600 |
| 2008/12/22 | 127.5 | 130 | 127.5 | 127.9 | +1.2 | +0.9% | 724,800 |
| 2008/12/19 | 126.7 | 128.8 | 126.7 | 126.7 | -1.6 | -1.2% | 936,000 |
| 2008/12/18 | 132.9 | 134.2 | 127.5 | 128.3 | -2.5 | -1.9% | 1,802,400 |
| 2008/12/17 | 134.6 | 134.6 | 128.8 | 130.8 | -1.3 | -1% | 1,142,400 |
| 2008/12/16 | 133.3 | 135.8 | 131.7 | 132.1 | -2.5 | -1.9% | 631,200 |
| 2008/12/15 | 133.3 | 137.5 | 133.3 | 134.6 | +3.3 | +2.5% | 1,130,400 |
| 2008/12/12 | 133.3 | 135 | 130.4 | 131.3 | -6.2 | -4.5% | 1,298,400 |
| 2008/12/11 | 140 | 140.4 | 137.1 | 137.5 | -5 | -3.5% | 1,060,800 |
| 2008/12/10 | 140.8 | 145.4 | 140.4 | 142.5 | ±0 | ±0% | 1,891,200 |
| 2008/12/09 | 139.6 | 143.8 | 137.9 | 142.5 | +5 | +3.6% | 1,077,600 |
| 2008/12/08 | 136.7 | 141.7 | 134.6 | 137.5 | -1.3 | -0.9% | 1,185,600 |
| 2008/12/05 | 137.5 | 142.1 | 132.5 | 138.8 | +2.1 | +1.5% | 1,080,000 |
| 2008/12/04 | 135 | 137.5 | 134.2 | 136.7 | +3.8 | +2.9% | 1,204,800 |
| 2008/12/03 | 129.6 | 132.9 | 129.6 | 132.9 | +5.4 | +4.2% | 739,200 |
| 2008/12/02 | 127.1 | 130.8 | 124.2 | 127.5 | -4.6 | -3.5% | 1,164,000 |
| 2008/12/01 | 131.3 | 134.2 | 130 | 132.1 | +2.1 | +1.6% | 1,092,000 |
| 2008/11/28 | 129.6 | 130.8 | 128.3 | 130 | +0.8 | +0.6% | 1,593,600 |
| 2008/11/27 | 131.3 | 134.6 | 128.3 | 129.2 | -4.1 | -3.1% | 912,000 |
| 2008/11/26 | 135 | 135.8 | 131.3 | 133.3 | -5.9 | -4.2% | 981,600 |
| 2008/11/25 | 137.9 | 140.8 | 136.3 | 139.2 | +7.1 | +5.4% | 1,867,200 |
| 2008/11/21 | 125.4 | 134.6 | 120.9 | 132.1 | +5 | +3.9% | 2,121,600 |
| 2008/11/20 | 137.1 | 137.1 | 126.7 | 127.1 | -11.7 | -8.4% | 1,380,000 |
| 2008/11/19 | 143.8 | 144.6 | 136.7 | 138.8 | -2 | -1.4% | 1,104,000 |
| 2008/11/18 | 141.3 | 143.3 | 140 | 140.8 | +0.8 | +0.6% | 811,200 |
| 2008/11/17 | 139.6 | 145.4 | 139.2 | 140 | +0.4 | +0.3% | 1,056,000 |
| 2008/11/14 | 144.6 | 147.9 | 137.5 | 139.6 | -2.5 | -1.8% | 1,408,800 |
| 2008/11/13 | 144.2 | 146.7 | 141.7 | 142.1 | -6.2 | -4.2% | 2,985,600 |
4001～
4050
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
