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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 142.5 | 145 | 142.5 | 145 | +2.5 | +1.8% | 800 |
| 2010/08/12 | 145 | 147.5 | 142.5 | 142.5 | -5 | -3.4% | 9,600 |
| 2010/08/11 | 147.5 | 147.5 | 147.5 | 147.5 | +2.5 | +1.7% | 400 |
| 2010/08/10 | 149.8 | 149.8 | 145 | 145 | -5.5 | -3.7% | 3,200 |
| 2010/08/09 | 150.5 | 150.5 | 150.5 | 150.5 | -2 | -1.3% | 400 |
| 2010/08/06 | 154.5 | 154.5 | 152.5 | 152.5 | -0.8 | -0.5% | 2,800 |
| 2010/08/05 | 153.8 | 153.8 | 149.5 | 153.3 | -1.2 | -0.8% | 25,200 |
| 2010/08/04 | 154.5 | 155 | 154.5 | 154.5 | -2.5 | -1.6% | 4,400 |
| 2010/08/03 | 155 | 157 | 154.5 | 157 | +3.2 | +2.1% | 11,200 |
| 2010/08/02 | 152.8 | 153.8 | 152.5 | 153.8 | ±0 | ±0% | 3,200 |
| 2010/07/30 | 155 | 155 | 153.8 | 153.8 | -1.2 | -0.8% | 2,400 |
| 2010/07/29 | 155 | 157.3 | 155 | 155 | ±0 | ±0% | 15,200 |
| 2010/07/28 | 157.5 | 157.5 | 152.5 | 155 | -3.8 | -2.4% | 8,800 |
| 2010/07/27 | 158.8 | 158.8 | 158.8 | 158.8 | +2.5 | +1.6% | 800 |
| 2010/07/26 | 155.8 | 156.3 | 155.8 | 156.3 | ±0 | ±0% | 800 |
| 2010/07/23 | 158.3 | 158.3 | 155.5 | 156.3 | -1.2 | -0.8% | 22,800 |
| 2010/07/22 | 156.5 | 159.8 | 156.5 | 157.5 | -3.5 | -2.2% | 10,800 |
| 2010/07/21 | 162.5 | 162.5 | 158.5 | 161 | -0.8 | -0.5% | 4,400 |
| 2010/07/20 | 164.3 | 164.3 | 160 | 161.8 | -4.5 | -2.7% | 8,000 |
| 2010/07/16 | 167.5 | 167.5 | 165.5 | 166.3 | +2.5 | +1.5% | 4,800 |
| 2010/07/15 | 172.5 | 174 | 163.8 | 163.8 | -9.5 | -5.5% | 17,200 |
| 2010/07/14 | 170 | 174.8 | 169.5 | 173.3 | +5.3 | +3.2% | 26,800 |
| 2010/07/13 | 162.5 | 168 | 162.5 | 168 | - | - | 13,200 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 154.8 | 160 | 154.8 | 157 | +0.7 | +0.4% | 13,600 |
| 2010/07/08 | 156.3 | 156.3 | 156.3 | 156.3 | +1 | +0.6% | 800 |
| 2010/07/07 | 155.8 | 155.8 | 155.3 | 155.3 | -1.5 | -1% | 2,000 |
| 2010/07/06 | 154.5 | 156.8 | 152 | 156.8 | +4.8 | +3.2% | 58,000 |
| 2010/07/05 | 154.3 | 154.3 | 150 | 152 | -7.3 | -4.6% | 52,000 |
| 2010/07/02 | 155.8 | 160.3 | 155 | 159.3 | +1.8 | +1.1% | 24,800 |
| 2010/07/01 | 157.5 | 157.5 | 157.5 | 157.5 | ±0 | ±0% | 4,000 |
| 2010/06/30 | 160 | 160.3 | 154.8 | 157.5 | -2.5 | -1.6% | 21,200 |
| 2010/06/29 | 164.8 | 164.8 | 160 | 160 | -4.3 | -2.6% | 5,200 |
| 2010/06/28 | 167.5 | 169.8 | 163.5 | 164.3 | -0.7 | -0.4% | 11,600 |
| 2010/06/25 | 171.3 | 172.5 | 163 | 165 | -8.5 | -4.9% | 31,600 |
| 2010/06/24 | 168.8 | 173.5 | 168.8 | 173.5 | +2.5 | +1.5% | 8,000 |
| 2010/06/23 | 167.5 | 171 | 165 | 171 | +3.5 | +2.1% | 14,800 |
| 2010/06/22 | 169.5 | 172 | 163.8 | 167.5 | -8 | -4.6% | 46,400 |
| 2010/06/21 | 174.8 | 175.5 | 172.5 | 175.5 | +5.2 | +3.1% | 18,000 |
| 2010/06/18 | 165.8 | 173.3 | 165 | 170.3 | +2 | +1.2% | 32,800 |
| 2010/06/17 | 169.5 | 170.8 | 168.3 | 168.3 | -4 | -2.3% | 17,200 |
| 2010/06/16 | 177 | 177 | 168.8 | 172.3 | -5.2 | -2.9% | 42,800 |
| 2010/06/15 | 177.5 | 186.3 | 169.8 | 177.5 | +5.2 | +3% | 122,800 |
| 2010/06/14 | 157.5 | 172.5 | 157.5 | 172.3 | +19.8 | +13% | 75,200 |
| 2010/06/11 | 152.5 | 152.5 | 150 | 152.5 | +2.5 | +1.7% | 20,800 |
| 2010/06/10 | 151.3 | 151.3 | 150 | 150 | ±0 | ±0% | 1,600 |
| 2010/06/09 | 150 | 151.3 | 150 | 150 | -0.5 | -0.3% | 4,800 |
| 2010/06/08 | 150.3 | 150.5 | 150 | 150.5 | +0.5 | +0.3% | 4,400 |
| 2010/06/07 | 152.5 | 152.5 | 150 | 150 | -4 | -2.6% | 11,200 |
| 2010/06/04 | 153.3 | 156.3 | 152.8 | 154 | +3.2 | +2.1% | 30,400 |
3651～
3700
件表示中 / 6022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 | 71,500円 | -12.5% | -39.2% | 4.90% | 26.70倍 | 2.41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 |
| ＣＡＲＴＡ ＨＤ | 208,200円 | +3.0% | +0.7% | 0.00% | 29.26倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＨＥＮＮＧＥ | 157,200円 | +30.1% | +75.0% | 0.25% | 40.02倍 | 13.73倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| アイスタイル | 54,500円 | +17.7% | +68.5% | 0.18% | 25.53倍 | 4.07倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| じげん | 45,200円 | +10.0% | +3.9% | 2.43% | 11.22倍 | 2.26倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
