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 |
|---|---|---|---|---|---|---|---|
| 2007/06/12 | 148.8 | 149.6 | 145.8 | 146.3 | -2.5 | -1.7% | 1,260,000 |
| 2007/06/11 | 150.4 | 152.9 | 146.3 | 148.8 | +4.6 | +3.2% | 4,536,000 |
| 2007/06/08 | 145 | 146.3 | 143.8 | 144.2 | -2.5 | -1.7% | 1,936,800 |
| 2007/06/07 | 147.9 | 147.9 | 145.8 | 146.7 | -2.5 | -1.7% | 1,346,400 |
| 2007/06/06 | 150 | 150 | 147.9 | 149.2 | -0.8 | -0.5% | 1,065,600 |
| 2007/06/05 | 150 | 151.3 | 149.2 | 150 | -0.8 | -0.5% | 840,000 |
| 2007/06/04 | 149.2 | 153.3 | 148.8 | 150.8 | +2 | +1.3% | 2,148,000 |
| 2007/06/01 | 149.6 | 151.3 | 147.9 | 148.8 | -1.6 | -1.1% | 1,332,000 |
| 2007/05/31 | 147.9 | 150.4 | 147.1 | 150.4 | +2.9 | +2% | 1,336,800 |
| 2007/05/30 | 151.7 | 152.5 | 147.1 | 147.5 | -3.8 | -2.5% | 2,114,400 |
| 2007/05/29 | 150.8 | 154.2 | 150.4 | 151.3 | +0.5 | +0.3% | 2,644,800 |
| 2007/05/28 | 149.6 | 152.1 | 148.3 | 150.8 | +1.2 | +0.8% | 2,016,000 |
| 2007/05/25 | 143.8 | 150 | 141.3 | 149.6 | +5 | +3.5% | 3,492,000 |
| 2007/05/24 | 147.9 | 147.9 | 144.2 | 144.6 | -4.6 | -3.1% | 1,152,000 |
| 2007/05/23 | 147.9 | 150.4 | 146.3 | 149.2 | ±0 | ±0% | 2,246,400 |
| 2007/05/22 | 140.4 | 149.2 | 139.2 | 149.2 | +10 | +7.2% | 3,067,200 |
| 2007/05/21 | 138.3 | 142.5 | 138.3 | 139.2 | +0.4 | +0.3% | 1,514,400 |
| 2007/05/18 | 141.7 | 142.5 | 137.5 | 138.8 | -5 | -3.5% | 3,364,800 |
| 2007/05/17 | 145.4 | 145.8 | 142.1 | 143.8 | -2.5 | -1.7% | 3,571,200 |
| 2007/05/16 | 150 | 150 | 146.3 | 146.3 | -4.5 | -3% | 2,752,800 |
| 2007/05/15 | 150 | 150.8 | 147.9 | 150.8 | +0.8 | +0.5% | 1,831,200 |
| 2007/05/14 | 153.8 | 154.6 | 149.2 | 150 | -3.8 | -2.5% | 2,323,200 |
| 2007/05/11 | 156.7 | 156.7 | 153.3 | 153.8 | -3.7 | -2.3% | 1,408,800 |
| 2007/05/10 | 163.3 | 163.3 | 155 | 157.5 | -6.3 | -3.8% | 2,649,600 |
| 2007/05/09 | 164.6 | 164.6 | 162.1 | 163.8 | ±0 | ±0% | 1,288,800 |
| 2007/05/08 | 163.3 | 164.6 | 159.2 | 163.8 | -0.8 | -0.5% | 2,685,600 |
| 2007/05/07 | 165.8 | 166.3 | 164.2 | 164.6 | ±0 | ±0% | 952,800 |
| 2007/05/02 | 165.4 | 166.3 | 163.8 | 164.6 | -0.8 | -0.5% | 1,375,200 |
| 2007/05/01 | 162.9 | 165.4 | 162.1 | 165.4 | +1.6 | +1% | 1,392,000 |
| 2007/04/27 | 163.3 | 165.4 | 161.3 | 163.8 | +1.7 | +1% | 3,777,600 |
| 2007/04/26 | 156.7 | 162.1 | 151.7 | 162.1 | +1.3 | +0.8% | 7,982,400 |
| 2007/04/25 | 160 | 162.1 | 158.8 | 160.8 | +2.9 | +1.8% | 3,571,200 |
| 2007/04/24 | 154.2 | 158.3 | 152.1 | 157.9 | +4.6 | +3% | 5,623,200 |
| 2007/04/23 | 151.7 | 156.3 | 150.8 | 153.3 | +3.3 | +2.2% | 4,392,000 |
| 2007/04/20 | 151.3 | 151.7 | 149.2 | 150 | -1.3 | -0.9% | 1,192,800 |
| 2007/04/19 | 149.2 | 151.3 | 148.3 | 151.3 | +1.3 | +0.9% | 1,521,600 |
| 2007/04/18 | 151.7 | 152.1 | 147.9 | 150 | -3.3 | -2.2% | 2,925,600 |
| 2007/04/17 | 150.8 | 154.6 | 150.4 | 153.3 | +2.9 | +1.9% | 2,332,800 |
| 2007/04/16 | 150 | 151.7 | 148.8 | 150.4 | +0.4 | +0.3% | 1,852,800 |
| 2007/04/13 | 151.7 | 151.7 | 149.2 | 150 | -1.7 | -1.1% | 2,505,600 |
| 2007/04/12 | 151.7 | 152.5 | 150.8 | 151.7 | -0.4 | -0.3% | 2,916,000 |
| 2007/04/11 | 155.4 | 156.3 | 151.3 | 152.1 | -2.5 | -1.6% | 3,662,400 |
| 2007/04/10 | 154.6 | 156.7 | 154.2 | 154.6 | ±0 | ±0% | 2,270,400 |
| 2007/04/09 | 157.5 | 158.3 | 154.2 | 154.6 | -2.5 | -1.6% | 1,586,400 |
| 2007/04/06 | 158.8 | 159.2 | 155.4 | 157.1 | -1.7 | -1.1% | 1,572,000 |
| 2007/04/05 | 159.6 | 161.7 | 158.3 | 158.8 | -2 | -1.2% | 2,328,000 |
| 2007/04/04 | 155.4 | 160.8 | 154.2 | 160.8 | +7.5 | +4.9% | 3,571,200 |
| 2007/04/03 | 156.3 | 156.3 | 152.1 | 153.3 | -4.6 | -2.9% | 2,556,000 |
| 2007/04/02 | 158.8 | 160 | 155.4 | 157.9 | +0.4 | +0.3% | 1,375,200 |
| 2007/03/30 | 160 | 162.5 | 157.5 | 157.5 | -3.8 | -2.4% | 3,487,200 |
4401～
4450
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
