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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 153.1 | 155.4 | 150.2 | 150.8 | -6.5 | -4.1% | 13,478,400 |
| 2005/06/01 | 165.6 | 172.9 | 153.3 | 157.3 | -8.3 | -5% | 21,321,600 |
| 2005/05/31 | 149.2 | 165.6 | 148.5 | 165.6 | +18.1 | +12.3% | 8,616,000 |
| 2005/05/30 | 148.1 | 151.3 | 144.8 | 147.5 | -1 | -0.7% | 2,198,400 |
| 2005/05/27 | 151.9 | 155.4 | 146 | 148.5 | -5.5 | -3.6% | 2,395,200 |
| 2005/05/26 | 159.2 | 160.4 | 151.3 | 154 | -7.3 | -4.5% | 3,508,800 |
| 2005/05/25 | 158.8 | 162.9 | 158.3 | 161.3 | +1.9 | +1.2% | 2,198,400 |
| 2005/05/24 | 163.1 | 163.5 | 158.5 | 159.4 | -4.6 | -2.8% | 2,289,600 |
| 2005/05/23 | 164.4 | 168.8 | 160.4 | 164 | -4.5 | -2.7% | 4,982,400 |
| 2005/05/20 | 174 | 174.6 | 166.9 | 168.5 | ±0 | ±0% | 4,416,000 |
| 2005/05/19 | 164.6 | 173.3 | 163.5 | 168.5 | +12.2 | +7.8% | 13,852,800 |
| 2005/05/18 | 155.4 | 158.3 | 142.3 | 156.3 | ±0 | ±0% | 11,616,000 |
| 2005/05/17 | 178.5 | 182.3 | 156 | 156.3 | -18.5 | -10.6% | 6,412,800 |
| 2005/05/16 | 168.1 | 186.3 | 166.9 | 174.8 | +4.6 | +2.7% | 11,673,600 |
| 2005/05/13 | 168.8 | 179.2 | 168.5 | 170.2 | -12.5 | -6.8% | 9,547,200 |
| 2005/05/12 | 170.6 | 182.9 | 169.8 | 182.7 | +12.9 | +7.6% | 7,809,600 |
| 2005/05/11 | 166.3 | 173.1 | 160.4 | 169.8 | +3.5 | +2.1% | 3,096,000 |
| 2005/05/10 | 177.1 | 181 | 164.4 | 166.3 | -9.7 | -5.5% | 4,516,800 |
| 2005/05/09 | 189.6 | 197.3 | 173.5 | 176 | -8.4 | -4.6% | 12,494,400 |
| 2005/05/06 | 168.8 | 184.4 | 167.9 | 184.4 | +20.9 | +12.8% | 7,046,400 |
| 2005/05/02 | 156.3 | 164.4 | 155.2 | 163.5 | +6.8 | +4.3% | 5,476,800 |
| 2005/04/28 | 153.1 | 158.3 | 152.1 | 156.7 | +4.4 | +2.9% | 3,710,400 |
| 2005/04/27 | 144 | 152.3 | 141.9 | 152.3 | +6.9 | +4.7% | 2,313,600 |
| 2005/04/26 | 154 | 154 | 145.4 | 145.4 | -7.3 | -4.8% | 2,275,200 |
| 2005/04/25 | 155 | 157.1 | 148.1 | 152.7 | -1.3 | -0.8% | 2,688,000 |
| 2005/04/22 | 159.4 | 159.4 | 153.1 | 154 | +0.9 | +0.6% | 6,864,000 |
| 2005/04/21 | 143.3 | 157.3 | 140 | 153.1 | +7.3 | +5% | 8,260,800 |
| 2005/04/20 | 140.4 | 152.9 | 138.5 | 145.8 | +9.5 | +7% | 8,280,000 |
| 2005/04/19 | 131.3 | 137.5 | 131 | 136.3 | +7.1 | +5.5% | 2,764,800 |
| 2005/04/18 | 134.2 | 134.2 | 129.2 | 129.2 | -2.9 | -2.2% | 926,400 |
| 2005/04/15 | 131.7 | 134.2 | 129.2 | 132.1 | +4.6 | +3.6% | 1,752,000 |
| 2005/04/14 | 125.6 | 128.3 | 125.6 | 127.5 | -1.7 | -1.3% | 1,483,200 |
| 2005/04/13 | 130.4 | 135 | 127.5 | 129.2 | -2.1 | -1.6% | 1,867,200 |
| 2005/04/12 | 135.8 | 137.5 | 129.4 | 131.3 | -8.3 | -5.9% | 2,414,400 |
| 2005/04/11 | 145.2 | 145.2 | 135.4 | 139.6 | -6 | -4.1% | 2,524,800 |
| 2005/04/08 | 141.9 | 150.6 | 141.9 | 145.6 | +7.9 | +5.7% | 8,222,400 |
| 2005/04/07 | 127.9 | 144.8 | 127.9 | 137.7 | +9.8 | +7.7% | 8,644,800 |
| 2005/04/06 | 131 | 133.5 | 127.9 | 127.9 | -2.9 | -2.2% | 2,611,200 |
| 2005/04/05 | 125 | 131 | 123.3 | 130.8 | +5.4 | +4.3% | 3,360,000 |
| 2005/04/04 | 122.5 | 132.7 | 119.2 | 125.4 | +2.5 | +2% | 5,568,000 |
| 2005/04/01 | 116.5 | 123.3 | 115.4 | 122.9 | +12.7 | +11.5% | 7,982,400 |
| 2005/03/31 | 105.8 | 110.4 | 105.6 | 110.2 | +6 | +5.8% | 1,228,800 |
| 2005/03/30 | 104.2 | 105.2 | 103.3 | 104.2 | +0.2 | +0.2% | 1,646,400 |
| 2005/03/29 | 114 | 120.8 | 102.5 | 104 | -5.8 | -5.3% | 4,732,800 |
| 2005/03/28 | 109.8 | 109.8 | 109.4 | 109.8 | +10.5 | +10.6% | 1,406,400 |
| 2005/03/25 | 102.1 | 102.8 | 97.9 | 99.3 | -3.5 | -3.4% | 5,270,400 |
| 2005/03/24 | 105.6 | 105.6 | 100.7 | 102.8 | ±0 | ±0% | 4,392,000 |
| 2005/03/23 | 104.9 | 106.3 | 101.4 | 102.8 | -2.8 | -2.7% | 3,628,800 |
| 2005/03/22 | 103.5 | 105.6 | 102.1 | 105.6 | +3.5 | +3.4% | 3,729,600 |
| 2005/03/18 | 101.4 | 103.5 | 100.7 | 102.1 | +1.4 | +1.4% | 4,392,000 |
4901～
4950
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
