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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 150 | 156 | 150 | 150.8 | +2 | +1.3% | 48,400 |
| 2010/06/02 | 150 | 150 | 148.8 | 148.8 | -3.7 | -2.4% | 3,200 |
| 2010/06/01 | 149.8 | 152.8 | 149.8 | 152.5 | +3.2 | +2.1% | 8,000 |
| 2010/05/31 | 149.5 | 150 | 149.3 | 149.3 | -0.2 | -0.1% | 3,600 |
| 2010/05/28 | 149.5 | 151 | 148.5 | 149.5 | ±0 | ±0% | 8,800 |
| 2010/05/27 | 149.8 | 152.3 | 140.3 | 149.5 | ±0 | ±0% | 20,000 |
| 2010/05/26 | 148.5 | 156 | 144.5 | 149.5 | -6.5 | -4.2% | 20,000 |
| 2010/05/25 | 157.5 | 159 | 153.5 | 156 | +3.5 | +2.3% | 59,600 |
| 2010/05/24 | 144.5 | 155 | 144.5 | 152.5 | +10.5 | +7.4% | 42,000 |
| 2010/05/21 | 136.3 | 142.5 | 136.3 | 142 | -1.8 | -1.3% | 10,800 |
| 2010/05/20 | 142.3 | 143.8 | 137.8 | 143.8 | +4 | +2.9% | 16,400 |
| 2010/05/19 | 135 | 139.8 | 130 | 139.8 | -0.2 | -0.1% | 14,000 |
| 2010/05/18 | 145 | 145 | 137.5 | 140 | -2.5 | -1.8% | 19,600 |
| 2010/05/17 | 145.5 | 149.8 | 142.5 | 142.5 | -5.5 | -3.7% | 20,000 |
| 2010/05/14 | 137.8 | 150 | 137.5 | 148 | +11.7 | +8.6% | 21,200 |
| 2010/05/13 | 133.8 | 138.8 | 133 | 136.3 | +1.5 | +1.1% | 6,400 |
| 2010/05/12 | 132.5 | 134.8 | 132.5 | 134.8 | +2.3 | +1.7% | 2,800 |
| 2010/05/11 | 135.5 | 136.8 | 132.5 | 132.5 | -4.3 | -3.1% | 5,200 |
| 2010/05/10 | 134 | 136.8 | 134 | 136.8 | -2 | -1.4% | 6,000 |
| 2010/05/07 | 139.8 | 139.8 | 132.5 | 138.8 | -3.5 | -2.5% | 16,000 |
| 2010/05/06 | 145 | 145 | 141.3 | 142.3 | -2.7 | -1.9% | 5,200 |
| 2010/04/30 | 136.8 | 145 | 136.8 | 145 | +8.7 | +6.4% | 22,000 |
| 2010/04/28 | 136.8 | 137.3 | 135 | 136.3 | -2.5 | -1.8% | 12,800 |
| 2010/04/27 | 137.5 | 140 | 137.5 | 138.8 | +3.8 | +2.8% | 21,200 |
| 2010/04/26 | 134.5 | 137.5 | 134.5 | 135 | +2.7 | +2% | 11,600 |
| 2010/04/23 | 134.5 | 134.5 | 130.8 | 132.3 | +1.3 | +1% | 20,400 |
| 2010/04/22 | 127.5 | 131.8 | 127.5 | 131 | +5.5 | +4.4% | 6,800 |
| 2010/04/21 | 124.8 | 125.5 | 124.8 | 125.5 | +0.7 | +0.6% | 2,800 |
| 2010/04/20 | 125 | 126.3 | 123.8 | 124.8 | -0.2 | -0.2% | 3,600 |
| 2010/04/19 | 123.8 | 125 | 123.8 | 125 | ±0 | ±0% | 14,000 |
| 2010/04/16 | 127.5 | 127.5 | 123.8 | 125 | -3 | -2.3% | 13,200 |
| 2010/04/15 | 126 | 128.3 | 126 | 128 | +0.2 | +0.2% | 12,000 |
| 2010/04/14 | 128.8 | 129.5 | 127.5 | 127.8 | -3 | -2.3% | 4,000 |
| 2010/04/13 | 132.5 | 132.5 | 127.8 | 130.8 | -1.5 | -1.1% | 6,800 |
| 2010/04/12 | 127.5 | 132.3 | 127.5 | 132.3 | +2.3 | +1.8% | 1,600 |
| 2010/04/09 | 130 | 130 | 130 | 130 | +1 | +0.8% | 1,600 |
| 2010/04/08 | 130 | 132 | 129 | 129 | -1.3 | -1% | 4,800 |
| 2010/04/07 | 131.3 | 131.3 | 130.3 | 130.3 | +0.3 | +0.2% | 9,200 |
| 2010/04/06 | 133.8 | 135 | 129.8 | 130 | -2.5 | -1.9% | 28,000 |
| 2010/04/05 | 125 | 132.5 | 125 | 132.5 | +5 | +3.9% | 18,400 |
| 2010/04/02 | 121.5 | 127.5 | 119.3 | 127.5 | +6 | +4.9% | 8,800 |
| 2010/04/01 | 126.8 | 127.5 | 121.3 | 121.5 | -7.3 | -5.7% | 30,400 |
| 2010/03/31 | 131.3 | 131.3 | 128.8 | 128.8 | -1.2 | -0.9% | 9,200 |
| 2010/03/30 | 127.5 | 130 | 124 | 130 | +2.5 | +2% | 21,200 |
| 2010/03/29 | 117.8 | 127.8 | 117.8 | 127.5 | +11.7 | +10.1% | 51,200 |
| 2010/03/26 | 114 | 115.8 | 114 | 115.8 | +1.8 | +1.6% | 17,600 |
| 2010/03/25 | 114 | 114 | 112.5 | 114 | +2 | +1.8% | 21,600 |
| 2010/03/24 | 108.3 | 112.5 | 108.3 | 112 | +2 | +1.8% | 48,000 |
| 2010/03/23 | 106 | 110 | 106 | 110 | +3 | +2.8% | 15,600 |
| 2010/03/19 | 106.8 | 107 | 106.3 | 107 | +0.2 | +0.2% | 5,600 |
3701～
3750
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
