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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 159.2 | 161.3 | 157.1 | 160.8 | +3.3 | +2.1% | 1,975,200 |
| 2006/11/29 | 159.2 | 161.7 | 155.4 | 157.5 | -0.4 | -0.3% | 2,112,000 |
| 2006/11/28 | 147.5 | 157.9 | 147.5 | 157.9 | +6.2 | +4.1% | 2,752,800 |
| 2006/11/27 | 144.2 | 151.7 | 144.2 | 151.7 | +5.9 | +4% | 1,411,200 |
| 2006/11/24 | 143.8 | 149.6 | 140 | 145.8 | +0.8 | +0.6% | 2,167,200 |
| 2006/11/22 | 138.3 | 146.7 | 138.3 | 145 | +7.5 | +5.5% | 3,136,800 |
| 2006/11/21 | 137.5 | 140.4 | 136.7 | 137.5 | +0.8 | +0.6% | 1,881,600 |
| 2006/11/20 | 145.8 | 145.8 | 136.3 | 136.7 | -10.8 | -7.3% | 2,445,600 |
| 2006/11/17 | 148.3 | 148.8 | 143.8 | 147.5 | -2.9 | -1.9% | 2,697,600 |
| 2006/11/16 | 154.2 | 155 | 149.2 | 150.4 | -5 | -3.2% | 2,090,400 |
| 2006/11/15 | 159.2 | 159.6 | 153.3 | 155.4 | -2.1 | -1.3% | 1,339,200 |
| 2006/11/14 | 162.1 | 162.1 | 157.1 | 157.5 | -0.4 | -0.3% | 1,483,200 |
| 2006/11/13 | 156.3 | 159.6 | 152.9 | 157.9 | +4.1 | +2.7% | 2,719,200 |
| 2006/11/10 | 157.1 | 157.1 | 152.5 | 153.8 | -3.7 | -2.3% | 1,622,400 |
| 2006/11/09 | 153.8 | 158.3 | 153.8 | 157.5 | +1.7 | +1.1% | 1,303,200 |
| 2006/11/08 | 162.5 | 162.9 | 155.8 | 155.8 | -7.5 | -4.6% | 1,317,600 |
| 2006/11/07 | 166.3 | 166.7 | 162.9 | 163.3 | -1.3 | -0.8% | 921,600 |
| 2006/11/06 | 164.6 | 166.3 | 163.3 | 164.6 | -2.5 | -1.5% | 801,600 |
| 2006/11/02 | 170.8 | 171.7 | 166.7 | 167.1 | -4.2 | -2.5% | 1,310,400 |
| 2006/11/01 | 171.3 | 172.1 | 169.2 | 171.3 | -1.2 | -0.7% | 1,060,800 |
| 2006/10/31 | 170.8 | 173.8 | 167.9 | 172.5 | +1.2 | +0.7% | 1,406,400 |
| 2006/10/30 | 173.3 | 175.4 | 170.8 | 171.3 | -5.8 | -3.3% | 1,358,400 |
| 2006/10/27 | 173.8 | 177.1 | 170.8 | 177.1 | +4.6 | +2.7% | 3,367,200 |
| 2006/10/26 | 169.2 | 172.5 | 167.5 | 172.5 | +5 | +3% | 2,169,600 |
| 2006/10/25 | 170.4 | 170.4 | 167.1 | 167.5 | -0.8 | -0.5% | 1,459,200 |
| 2006/10/24 | 172.5 | 173.3 | 167.9 | 168.3 | -3.4 | -2% | 2,289,600 |
| 2006/10/23 | 169.2 | 172.1 | 165 | 171.7 | +2.5 | +1.5% | 3,789,600 |
| 2006/10/20 | 169.2 | 171.7 | 168.3 | 169.2 | -4.1 | -2.4% | 1,569,600 |
| 2006/10/19 | 173.3 | 176.7 | 170.8 | 173.3 | +4.1 | +2.4% | 4,233,600 |
| 2006/10/18 | 158.8 | 169.6 | 157.5 | 169.2 | +9.2 | +5.8% | 3,746,400 |
| 2006/10/17 | 167.1 | 170 | 160 | 160 | -3.8 | -2.3% | 5,498,400 |
| 2006/10/16 | 157.5 | 164.6 | 157.1 | 163.8 | +9.6 | +6.2% | 3,254,400 |
| 2006/10/13 | 146.7 | 154.2 | 146.7 | 154.2 | +12.1 | +8.5% | 2,836,800 |
| 2006/10/12 | 138.3 | 144.6 | 137.5 | 142.1 | +1.7 | +1.2% | 2,337,600 |
| 2006/10/11 | 143.8 | 145 | 136.7 | 140.4 | -4.6 | -3.2% | 3,357,600 |
| 2006/10/10 | 147.1 | 149.6 | 144.6 | 145 | -7.1 | -4.7% | 2,457,600 |
| 2006/10/06 | 153.3 | 155.4 | 150 | 152.1 | -2.9 | -1.9% | 1,802,400 |
| 2006/10/05 | 159.2 | 160.4 | 154.6 | 155 | -1.3 | -0.8% | 1,574,400 |
| 2006/10/04 | 164.6 | 164.6 | 155.4 | 156.3 | -6.6 | -4.1% | 1,843,200 |
| 2006/10/03 | 159.6 | 164.2 | 159.2 | 162.9 | +2.1 | +1.3% | 1,435,200 |
| 2006/10/02 | 165 | 165 | 160.8 | 160.8 | -3.8 | -2.3% | 1,240,800 |
| 2006/09/29 | 166.7 | 169.2 | 161.7 | 164.6 | -0.4 | -0.2% | 2,774,400 |
| 2006/09/28 | 156.3 | 165.8 | 152.5 | 165 | +12.5 | +8.2% | 5,546,400 |
| 2006/09/27 | 152.1 | 153.3 | 147.1 | 152.5 | +1.7 | +1.1% | 2,968,800 |
| 2006/09/26 | 152.1 | 154.6 | 150.4 | 150.8 | -2.5 | -1.6% | 2,863,200 |
| 2006/09/25 | 158.3 | 158.3 | 152.5 | 153.3 | -5.9 | -3.7% | 2,896,800 |
| 2006/09/22 | 156.3 | 160 | 155 | 159.2 | -1.2 | -0.7% | 2,143,200 |
| 2006/09/21 | 155.8 | 160.4 | 154.6 | 160.4 | +6.6 | +4.3% | 2,776,800 |
| 2006/09/20 | 157.1 | 157.1 | 151.7 | 153.8 | -5.4 | -3.4% | 4,845,600 |
| 2006/09/19 | 164.6 | 166.3 | 159.2 | 159.2 | -4.6 | -2.8% | 2,880,000 |
4401～
4450
件表示中 / 4942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 | 142,500円 | +12.2% | -1.2% | 1.47% | 21.99倍 | 2.77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 |
| 楽天Ｇ | 87,900円 | +9.9% | - | 0.00% | - | 2.20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 |
| 電通Ｇ | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36倍 | 1.07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 |
| ベイカレント | 546,900円 | +22.5% | +20.0% | 0.91% | 27.38倍 | 10.32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 |
| ユー・エス・エス | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53倍 | 3.30倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
市場注目の銘柄
チャート関連のコラム
