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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,258 | 1,291.5 | 1,255 | 1,284 | +28 | +2.2% | 118,600 |
| 2017/07/10 | 1,269.5 | 1,284.5 | 1,241 | 1,256 | -24 | -1.9% | 108,800 |
| 2017/07/07 | 1,301.5 | 1,307.5 | 1,279 | 1,280 | -28.5 | -2.2% | 83,800 |
| 2017/07/06 | 1,335 | 1,335 | 1,302.5 | 1,308.5 | -27 | -2% | 102,000 |
| 2017/07/05 | 1,305 | 1,339.5 | 1,279 | 1,335.5 | +52 | +4.1% | 215,200 |
| 2017/07/04 | 1,286 | 1,314 | 1,273.5 | 1,283.5 | +6.5 | +0.5% | 130,400 |
| 2017/07/03 | 1,310 | 1,310 | 1,268 | 1,277 | -23 | -1.8% | 142,400 |
| 2017/06/30 | 1,263.5 | 1,304 | 1,259.5 | 1,300 | +36.5 | +2.9% | 220,000 |
| 2017/06/29 | 1,251 | 1,272 | 1,251 | 1,263.5 | +13 | +1% | 118,200 |
| 2017/06/28 | 1,268.5 | 1,269 | 1,239.5 | 1,250.5 | -9.5 | -0.8% | 91,600 |
| 2017/06/27 | 1,277.5 | 1,311.5 | 1,260 | 1,260 | -7 | -0.6% | 172,000 |
| 2017/06/26 | 1,249.5 | 1,276.5 | 1,240 | 1,267 | +19 | +1.5% | 278,000 |
| 2017/06/23 | 1,261 | 1,277.5 | 1,231.5 | 1,248 | +47 | +3.9% | 493,800 |
| 2017/06/22 | 1,210 | 1,211.5 | 1,199.5 | 1,201 | -0.5 | ±0% | 65,200 |
| 2017/06/21 | 1,225 | 1,225 | 1,183 | 1,201.5 | -33.5 | -2.7% | 197,400 |
| 2017/06/20 | 1,175 | 1,237.5 | 1,168.5 | 1,235 | +65 | +5.6% | 186,200 |
| 2017/06/19 | 1,185 | 1,185 | 1,122 | 1,170 | -16 | -1.3% | 101,200 |
| 2017/06/16 | 1,175 | 1,215 | 1,165 | 1,186 | +11.5 | +1% | 286,200 |
| 2017/06/15 | 1,173.5 | 1,176 | 1,154 | 1,174.5 | +3 | +0.3% | 83,200 |
| 2017/06/14 | 1,170 | 1,175 | 1,142.5 | 1,171.5 | +7 | +0.6% | 98,400 |
| 2017/06/13 | 1,169 | 1,169.5 | 1,160 | 1,164.5 | -2 | -0.2% | 36,600 |
| 2017/06/12 | 1,168.5 | 1,170 | 1,152.5 | 1,166.5 | -14 | -1.2% | 91,400 |
| 2017/06/09 | 1,170 | 1,182.5 | 1,159.5 | 1,180.5 | -5.5 | -0.5% | 126,200 |
| 2017/06/08 | 1,142 | 1,193.5 | 1,126.5 | 1,186 | +44 | +3.9% | 233,200 |
| 2017/06/07 | 1,097.5 | 1,145.5 | 1,087 | 1,142 | +30.5 | +2.7% | 151,400 |
| 2017/06/06 | 1,120 | 1,125 | 1,102.5 | 1,111.5 | -13.5 | -1.2% | 55,400 |
| 2017/06/05 | 1,120 | 1,128.5 | 1,114 | 1,125 | +1 | +0.1% | 101,800 |
| 2017/06/02 | 1,105 | 1,128 | 1,094 | 1,124 | +20 | +1.8% | 197,600 |
| 2017/06/01 | 1,100 | 1,108.5 | 1,095 | 1,104 | +9 | +0.8% | 46,000 |
| 2017/05/31 | 1,100 | 1,103 | 1,085 | 1,095 | -7.5 | -0.7% | 89,200 |
| 2017/05/30 | 1,100.5 | 1,115 | 1,083 | 1,102.5 | +3.5 | +0.3% | 99,600 |
| 2017/05/29 | 1,060 | 1,099 | 1,052.5 | 1,099 | +39 | +3.7% | 160,400 |
| 2017/05/26 | 1,063 | 1,069 | 1,050 | 1,060 | -3 | -0.3% | 71,600 |
| 2017/05/25 | 1,062.5 | 1,086.5 | 1,057.5 | 1,063 | +23 | +2.2% | 147,000 |
| 2017/05/24 | 1,026 | 1,047.5 | 1,017.5 | 1,040 | +30.5 | +3% | 135,800 |
| 2017/05/23 | 1,015 | 1,015 | 1,005 | 1,009.5 | +7 | +0.7% | 75,200 |
| 2017/05/22 | 990.5 | 1,008.5 | 990.5 | 1,002.5 | +15 | +1.5% | 83,000 |
| 2017/05/19 | 976.5 | 988.5 | 976.5 | 987.5 | +1.5 | +0.2% | 31,400 |
| 2017/05/18 | 984 | 1,005 | 978 | 986 | -1.5 | -0.2% | 47,600 |
| 2017/05/17 | 976.5 | 989.5 | 972 | 987.5 | +1 | +0.1% | 28,600 |
| 2017/05/16 | 986.5 | 995 | 973.5 | 986.5 | +12.5 | +1.3% | 38,000 |
| 2017/05/15 | 996.5 | 997.5 | 971 | 974 | -25 | -2.5% | 47,000 |
| 2017/05/12 | 988 | 1,000 | 974 | 999 | +21 | +2.1% | 90,800 |
| 2017/05/11 | 943 | 987.5 | 941 | 978 | +15 | +1.6% | 81,200 |
| 2017/05/10 | 955.5 | 975 | 927.5 | 963 | +1 | +0.1% | 109,400 |
| 2017/05/09 | 950 | 975 | 945 | 962 | +19 | +2% | 89,800 |
| 2017/05/08 | 938 | 944.5 | 927 | 943 | +16.5 | +1.8% | 52,400 |
| 2017/05/02 | 935 | 935 | 920 | 926.5 | -4.5 | -0.5% | 35,800 |
| 2017/05/01 | 911 | 934 | 911 | 931 | +20 | +2.2% | 29,800 |
| 2017/04/28 | 915 | 915 | 904.5 | 911 | +4 | +0.4% | 22,600 |
1801～
1850
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
