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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 107.8 | 107.8 | 106.8 | 106.8 | -1 | -0.9% | 6,000 |
| 2010/03/17 | 108 | 108 | 107.5 | 107.8 | -1 | -0.9% | 17,600 |
| 2010/03/16 | 110 | 111.8 | 107.5 | 108.8 | -1.2 | -1.1% | 5,600 |
| 2010/03/15 | 113.8 | 113.8 | 110 | 110 | ±0 | ±0% | 1,600 |
| 2010/03/12 | 110 | 110 | 110 | 110 | - | - | 4,800 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 110.5 | 110.5 | 108.8 | 110 | +1.2 | +1.1% | 3,600 |
| 2010/03/09 | 108.8 | 108.8 | 108.8 | 108.8 | -4 | -3.5% | 400 |
| 2010/03/08 | 106.5 | 112.8 | 106.5 | 112.8 | +6.3 | +5.9% | 5,200 |
| 2010/03/05 | 105.5 | 106.5 | 105.5 | 106.5 | - | - | 2,000 |
| 2010/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/03 | 107.5 | 107.5 | 107.5 | 107.5 | -0.5 | -0.5% | 5,600 |
| 2010/03/02 | 110.5 | 111.3 | 108 | 108 | -4.5 | -4% | 8,000 |
| 2010/03/01 | 110.5 | 112.5 | 109.3 | 112.5 | -0.5 | -0.4% | 2,000 |
| 2010/02/26 | 113 | 113 | 113 | 113 | ±0 | ±0% | 4,000 |
| 2010/02/25 | 113 | 113 | 113 | 113 | +3 | +2.7% | 14,000 |
| 2010/02/24 | 108.8 | 110 | 108.8 | 110 | +2.5 | +2.3% | 4,000 |
| 2010/02/23 | 107.5 | 107.5 | 107.5 | 107.5 | ±0 | ±0% | 2,800 |
| 2010/02/22 | 108.8 | 108.8 | 107.5 | 107.5 | ±0 | ±0% | 1,600 |
| 2010/02/19 | 107.5 | 107.5 | 107.5 | 107.5 | +2.5 | +2.4% | 400 |
| 2010/02/18 | 103.8 | 105.5 | 103.5 | 105 | +1.2 | +1.2% | 10,800 |
| 2010/02/17 | 102.8 | 104.5 | 102.8 | 103.8 | +1.3 | +1.3% | 5,200 |
| 2010/02/16 | 101.5 | 103 | 101.5 | 102.5 | +1.2 | +1.2% | 2,800 |
| 2010/02/15 | 101 | 101.3 | 101 | 101.3 | ±0 | ±0% | 2,400 |
| 2010/02/12 | 101 | 101.3 | 101 | 101.3 | -0.7 | -0.7% | 1,200 |
| 2010/02/10 | 103.3 | 103.3 | 98 | 102 | -1.3 | -1.3% | 26,400 |
| 2010/02/09 | 105 | 105 | 103.3 | 103.3 | -4.7 | -4.4% | 30,800 |
| 2010/02/08 | 108 | 108 | 108 | 108 | ±0 | ±0% | 2,400 |
| 2010/02/05 | 108.5 | 113.8 | 108 | 108 | -6.5 | -5.7% | 4,000 |
| 2010/02/04 | 111.8 | 114.5 | 108 | 114.5 | +0.7 | +0.6% | 7,200 |
| 2010/02/03 | 113.3 | 113.8 | 113 | 113.8 | +1.8 | +1.6% | 2,800 |
| 2010/02/02 | 113.5 | 113.5 | 112 | 112 | -1.8 | -1.6% | 2,000 |
| 2010/02/01 | 111.3 | 113.8 | 110 | 113.8 | +2.5 | +2.2% | 10,400 |
| 2010/01/29 | 109.3 | 111.3 | 109.3 | 111.3 | +3.5 | +3.2% | 10,400 |
| 2010/01/28 | 106.3 | 109.8 | 106.3 | 107.8 | +2.8 | +2.7% | 10,800 |
| 2010/01/27 | 105.5 | 105.5 | 105 | 105 | -0.8 | -0.8% | 7,600 |
| 2010/01/26 | 106.3 | 106.3 | 105.8 | 105.8 | -1.7 | -1.6% | 2,000 |
| 2010/01/25 | 107 | 107.5 | 105.8 | 107.5 | +2.5 | +2.4% | 20,000 |
| 2010/01/22 | 106.3 | 106.3 | 105 | 105 | ±0 | ±0% | 5,200 |
| 2010/01/21 | 106.8 | 106.8 | 105 | 105 | +0.2 | +0.2% | 2,000 |
| 2010/01/20 | 105 | 105 | 104.8 | 104.8 | -0.2 | -0.2% | 14,400 |
| 2010/01/19 | 105 | 105 | 104.8 | 105 | ±0 | ±0% | 4,800 |
| 2010/01/18 | 105 | 105 | 105 | 105 | +0.2 | +0.2% | 4,000 |
| 2010/01/15 | 106.8 | 106.8 | 104.5 | 104.8 | -0.2 | -0.2% | 12,800 |
| 2010/01/14 | 105.5 | 105.5 | 104.8 | 105 | -0.5 | -0.5% | 12,400 |
| 2010/01/13 | 105.3 | 105.5 | 105.3 | 105.5 | -0.3 | -0.3% | 6,000 |
| 2010/01/12 | 106.3 | 106.3 | 105.8 | 105.8 | -1 | -0.9% | 1,600 |
| 2010/01/08 | 105.8 | 106.8 | 105.5 | 106.8 | +0.3 | +0.3% | 4,400 |
| 2010/01/07 | 106.3 | 106.5 | 105.5 | 106.5 | +0.2 | +0.2% | 9,200 |
| 2010/01/06 | 106.3 | 106.3 | 106.3 | 106.3 | +1 | +0.9% | 400 |
3751～
3800
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
