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 |
|---|---|---|---|---|---|---|---|
| 2005/08/10 | 140.8 | 151.5 | 140.8 | 148.3 | +8.3 | +5.9% | 6,331,200 |
| 2005/08/09 | 137.5 | 141.5 | 135.8 | 140 | +4.6 | +3.4% | 4,732,800 |
| 2005/08/08 | 126.3 | 137.3 | 123.5 | 135.4 | +0.8 | +0.6% | 6,998,400 |
| 2005/08/05 | 139.8 | 140.6 | 134.4 | 134.6 | -6.9 | -4.9% | 5,428,800 |
| 2005/08/04 | 146 | 146 | 137.3 | 141.5 | -5.8 | -3.9% | 4,704,000 |
| 2005/08/03 | 149.6 | 150 | 147.1 | 147.3 | -4.4 | -2.9% | 3,336,000 |
| 2005/08/02 | 154.8 | 154.8 | 150.6 | 151.7 | -1.6 | -1% | 2,304,000 |
| 2005/08/01 | 153.3 | 155.4 | 153.1 | 153.3 | -3 | -1.9% | 2,188,800 |
| 2005/07/29 | 153.8 | 156.5 | 153.5 | 156.3 | +2.3 | +1.5% | 1,732,800 |
| 2005/07/28 | 154.8 | 154.8 | 153.3 | 154 | ±0 | ±0% | 1,248,000 |
| 2005/07/27 | 154.2 | 156.3 | 153.1 | 154 | +0.7 | +0.5% | 2,337,600 |
| 2005/07/26 | 155.4 | 156.5 | 153.3 | 153.3 | -2.1 | -1.4% | 3,206,400 |
| 2005/07/25 | 156.9 | 158.3 | 155.2 | 155.4 | -2.5 | -1.6% | 2,404,800 |
| 2005/07/22 | 161.5 | 161.7 | 157.9 | 157.9 | -3.8 | -2.4% | 2,976,000 |
| 2005/07/21 | 161.9 | 161.9 | 158.3 | 161.7 | +1.9 | +1.2% | 2,620,800 |
| 2005/07/20 | 161 | 161 | 157.3 | 159.8 | -2.7 | -1.7% | 3,105,600 |
| 2005/07/19 | 155.2 | 162.9 | 155.2 | 162.5 | +9.4 | +6.1% | 7,766,400 |
| 2005/07/15 | 153.5 | 154.6 | 152.3 | 153.1 | -0.9 | -0.6% | 2,678,400 |
| 2005/07/14 | 154.6 | 155.8 | 153.1 | 154 | -0.6 | -0.4% | 2,150,400 |
| 2005/07/13 | 156.3 | 156.3 | 153.8 | 154.6 | -1.7 | -1.1% | 1,944,000 |
| 2005/07/12 | 157.1 | 157.3 | 155.2 | 156.3 | -1 | -0.6% | 1,420,800 |
| 2005/07/11 | 159 | 160 | 156.3 | 157.3 | +0.4 | +0.3% | 1,684,800 |
| 2005/07/08 | 156.9 | 159.6 | 154.6 | 156.9 | -2.9 | -1.8% | 2,001,600 |
| 2005/07/07 | 154.2 | 160.4 | 153.5 | 159.8 | +3.8 | +2.4% | 4,027,200 |
| 2005/07/06 | 158.5 | 159 | 154 | 156 | -4.8 | -3% | 7,656,000 |
| 2005/07/05 | 165.6 | 166 | 158.3 | 160.8 | -2.7 | -1.7% | 3,705,600 |
| 2005/07/04 | 163.5 | 165.4 | 162.3 | 163.5 | -2.1 | -1.3% | 3,158,400 |
| 2005/07/01 | 164.8 | 169.4 | 162.9 | 165.6 | -1.1 | -0.7% | 4,694,400 |
| 2005/06/30 | 169.4 | 171 | 162.9 | 166.7 | -2.7 | -1.6% | 6,667,200 |
| 2005/06/29 | 167.3 | 171 | 166.7 | 169.4 | +4 | +2.4% | 12,331,200 |
| 2005/06/28 | 159.4 | 165.6 | 157.3 | 165.4 | +4.8 | +3% | 7,320,000 |
| 2005/06/27 | 160.8 | 164 | 157.3 | 160.6 | +0.8 | +0.5% | 5,332,800 |
| 2005/06/24 | 154 | 159.8 | 152.9 | 159.8 | +4.2 | +2.7% | 5,164,800 |
| 2005/06/23 | 153.5 | 156 | 152.1 | 155.6 | +3.5 | +2.3% | 3,844,800 |
| 2005/06/22 | 152.3 | 153.1 | 150 | 152.1 | ±0 | ±0% | 2,035,200 |
| 2005/06/21 | 150.2 | 154.4 | 150.2 | 152.1 | +5.2 | +3.5% | 5,995,200 |
| 2005/06/20 | 148.3 | 149 | 145.8 | 146.9 | -3.9 | -2.6% | 4,939,200 |
| 2005/06/17 | 153.3 | 153.5 | 148.5 | 150.8 | -2.7 | -1.8% | 5,145,600 |
| 2005/06/16 | 153.3 | 156.5 | 152.5 | 153.5 | +2.2 | +1.5% | 2,971,200 |
| 2005/06/15 | 152.1 | 155.8 | 150 | 151.3 | -1.8 | -1.2% | 4,900,800 |
| 2005/06/14 | 155.2 | 156.9 | 152.9 | 153.1 | -5.7 | -3.6% | 3,326,400 |
| 2005/06/13 | 161.5 | 161.9 | 157.3 | 158.8 | -3.1 | -1.9% | 2,136,000 |
| 2005/06/10 | 161.9 | 162.5 | 159.6 | 161.9 | +0.9 | +0.6% | 2,515,200 |
| 2005/06/09 | 164.6 | 165.4 | 159.2 | 161 | -2.5 | -1.5% | 2,721,600 |
| 2005/06/08 | 166.3 | 169.4 | 163.5 | 163.5 | -2.1 | -1.3% | 6,921,600 |
| 2005/06/07 | 166.3 | 169.6 | 162.7 | 165.6 | +3.1 | +1.9% | 11,952,000 |
| 2005/06/06 | 153.8 | 163.3 | 151.3 | 162.5 | +8.3 | +5.4% | 12,427,200 |
| 2005/06/03 | 151.9 | 154.8 | 151.3 | 154.2 | +3.4 | +2.3% | 8,385,600 |
| 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 |
4901～
4950
件表示中 / 5119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 | 224,300円 | +26.4% | +8.0% | 0.94% | 33.80倍 | 4.02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 | 575,300円 | +4.3% | -3.7% | 1.74% | 22.79倍 | 1.86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 | 86,200円 | +3.5% | - | 0.00% | - | 2.32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 | 852,100円 | +23.2% | +19.6% | 1.17% | 34.69倍 | 13.71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 |
| サイバエージ | 169,600円 | +6.1% | +66.2% | 1.00% | 27.71倍 | 5.27倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
