イーエムシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,033 | 1,049 | 1,031 | 1,041 | +18 | +1.8% | 71,400 |
| 2022/08/25 | 1,025 | 1,041 | 1,019 | 1,023 | +10 | +1% | 45,700 |
| 2022/08/24 | 1,013 | 1,016 | 1,005 | 1,013 | +4 | +0.4% | 38,200 |
| 2022/08/23 | 1,020 | 1,023 | 1,000 | 1,009 | -17 | -1.7% | 74,500 |
| 2022/08/22 | 1,000 | 1,028 | 1,000 | 1,026 | +4 | +0.4% | 100,100 |
| 2022/08/19 | 1,029 | 1,041 | 1,017 | 1,022 | -10 | -1% | 75,500 |
| 2022/08/18 | 1,031 | 1,038 | 1,014 | 1,032 | -10 | -1% | 37,800 |
| 2022/08/17 | 1,045 | 1,057 | 1,033 | 1,042 | +5 | +0.5% | 68,500 |
| 2022/08/16 | 1,036 | 1,041 | 1,022 | 1,037 | +5 | +0.5% | 48,500 |
| 2022/08/15 | 1,067 | 1,067 | 1,023 | 1,032 | -15 | -1.4% | 87,800 |
| 2022/08/12 | 1,038 | 1,065 | 1,026 | 1,047 | +25 | +2.4% | 89,200 |
| 2022/08/10 | 1,119 | 1,119 | 986 | 1,022 | -100 | -8.9% | 173,800 |
| 2022/08/09 | 1,132 | 1,136 | 1,117 | 1,122 | -3 | -0.3% | 73,700 |
| 2022/08/08 | 1,139 | 1,139 | 1,116 | 1,125 | -9 | -0.8% | 42,900 |
| 2022/08/05 | 1,095 | 1,134 | 1,095 | 1,134 | +39 | +3.6% | 124,400 |
| 2022/08/04 | 1,112 | 1,124 | 1,075 | 1,095 | -1 | -0.1% | 127,300 |
| 2022/08/03 | 1,089 | 1,105 | 1,085 | 1,096 | +15 | +1.4% | 83,900 |
| 2022/08/02 | 1,098 | 1,105 | 1,076 | 1,081 | -18 | -1.6% | 89,800 |
| 2022/08/01 | 1,100 | 1,105 | 1,073 | 1,099 | -1 | -0.1% | 73,300 |
| 2022/07/29 | 1,100 | 1,117 | 1,092 | 1,100 | +9 | +0.8% | 146,000 |
| 2022/07/28 | 1,080 | 1,091 | 1,051 | 1,091 | +11 | +1% | 606,700 |
| 2022/07/27 | 1,050 | 1,085 | 1,048 | 1,080 | +30 | +2.9% | 183,300 |
| 2022/07/26 | 1,014 | 1,054 | 1,014 | 1,050 | +35 | +3.4% | 127,100 |
| 2022/07/25 | 1,027 | 1,030 | 1,008 | 1,015 | -25 | -2.4% | 102,500 |
| 2022/07/22 | 1,028 | 1,048 | 1,028 | 1,040 | +19 | +1.9% | 106,700 |
| 2022/07/21 | 1,010 | 1,022 | 996 | 1,021 | +1 | +0.1% | 98,700 |
| 2022/07/20 | 1,009 | 1,026 | 1,009 | 1,020 | +26 | +2.6% | 94,500 |
| 2022/07/19 | 981 | 994 | 970 | 994 | +16 | +1.6% | 73,100 |
| 2022/07/15 | 997 | 1,012 | 970 | 978 | -16 | -1.6% | 62,800 |
| 2022/07/14 | 1,002 | 1,002 | 974 | 994 | -14 | -1.4% | 62,300 |
| 2022/07/13 | 1,003 | 1,022 | 998 | 1,008 | -11 | -1.1% | 71,200 |
| 2022/07/12 | 1,016 | 1,037 | 1,011 | 1,019 | -6 | -0.6% | 141,600 |
| 2022/07/11 | 1,030 | 1,042 | 1,014 | 1,025 | +9 | +0.9% | 97,000 |
| 2022/07/08 | 1,035 | 1,042 | 993 | 1,016 | -26 | -2.5% | 152,800 |
| 2022/07/07 | 1,038 | 1,058 | 1,026 | 1,042 | -8 | -0.8% | 82,900 |
| 2022/07/06 | 1,013 | 1,058 | 1,009 | 1,050 | +23 | +2.2% | 116,100 |
| 2022/07/05 | 991 | 1,030 | 991 | 1,027 | +43 | +4.4% | 97,700 |
| 2022/07/04 | 979 | 1,006 | 978 | 984 | +18 | +1.9% | 55,000 |
| 2022/07/01 | 975 | 1,002 | 957 | 966 | +5 | +0.5% | 124,400 |
| 2022/06/30 | 975 | 983 | 940 | 961 | -23 | -2.3% | 114,800 |
| 2022/06/29 | 960 | 993 | 929 | 984 | -4 | -0.4% | 220,300 |
| 2022/06/28 | 1,003 | 1,019 | 979 | 988 | -20 | -2% | 89,900 |
| 2022/06/27 | 1,052 | 1,066 | 993 | 1,008 | -37 | -3.5% | 89,400 |
| 2022/06/24 | 1,033 | 1,059 | 1,033 | 1,045 | +27 | +2.7% | 107,400 |
| 2022/06/23 | 1,010 | 1,027 | 1,004 | 1,018 | +7 | +0.7% | 49,500 |
| 2022/06/22 | 1,029 | 1,034 | 1,005 | 1,011 | -8 | -0.8% | 82,000 |
| 2022/06/21 | 1,005 | 1,027 | 1,000 | 1,019 | +36 | +3.7% | 101,600 |
| 2022/06/20 | 998 | 998 | 950 | 983 | +13 | +1.3% | 106,000 |
| 2022/06/17 | 950 | 981 | 947 | 970 | +5 | +0.5% | 136,100 |
| 2022/06/16 | 975 | 1,011 | 964 | 965 | +9 | +0.9% | 83,600 |
551～
600
件表示中 / 5866件
類似銘柄と比較する
現在ご覧いただいている「ＥＭシステムズ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥＭシステムズ | 71,700円 | +16.6% | +56.9% | 4.04% | 25.12倍 | 2.44倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| フィックスタース | 166,000円 | +16.3% | +12.8% | 1.08% | 28.15倍 | 7.95倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
| クレスコ | 125,800円 | +10.9% | +6.0% | 3.02% | 12.96倍 | 1.79倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| Ｓｐｅｅｅ | 496,000円 | +14.6% | - | 0.00% | - | 9.77倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| ＩＧポート | 260,900円 | +9.7% | +24.5% | 0.57% | 44.72倍 | 6.85倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
