エムケイシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,588 | 1,618 | 1,588 | 1,607 | +24 | +1.5% | 3,600 |
| 2017/04/26 | 1,603 | 1,639 | 1,583 | 1,583 | +20 | +1.3% | 4,500 |
| 2017/04/25 | 1,629 | 1,635 | 1,561 | 1,563 | -33 | -2.1% | 6,900 |
| 2017/04/24 | 1,637 | 1,670 | 1,595 | 1,596 | -4 | -0.3% | 12,800 |
| 2017/04/21 | 1,595 | 1,618 | 1,582 | 1,600 | +20 | +1.3% | 7,000 |
| 2017/04/20 | 1,589 | 1,594 | 1,580 | 1,580 | +13 | +0.8% | 15,300 |
| 2017/04/19 | 1,550 | 1,579 | 1,550 | 1,567 | +20 | +1.3% | 5,300 |
| 2017/04/18 | 1,574 | 1,593 | 1,535 | 1,547 | +7 | +0.5% | 6,800 |
| 2017/04/17 | 1,492 | 1,580 | 1,492 | 1,540 | +50 | +3.4% | 3,100 |
| 2017/04/14 | 1,575 | 1,575 | 1,490 | 1,490 | -50 | -3.2% | 9,700 |
| 2017/04/13 | 1,504 | 1,545 | 1,504 | 1,540 | +21 | +1.4% | 7,000 |
| 2017/04/12 | 1,541 | 1,543 | 1,515 | 1,519 | -39 | -2.5% | 8,500 |
| 2017/04/11 | 1,589 | 1,593 | 1,543 | 1,558 | -22 | -1.4% | 3,400 |
| 2017/04/10 | 1,552 | 1,600 | 1,552 | 1,580 | +28 | +1.8% | 15,500 |
| 2017/04/07 | 1,503 | 1,578 | 1,503 | 1,552 | +15 | +1% | 14,000 |
| 2017/04/06 | 1,579 | 1,579 | 1,500 | 1,537 | -60 | -3.8% | 23,900 |
| 2017/04/05 | 1,601 | 1,610 | 1,581 | 1,597 | -29 | -1.8% | 9,100 |
| 2017/04/04 | 1,650 | 1,655 | 1,610 | 1,626 | -42 | -2.5% | 12,100 |
| 2017/04/03 | 1,699 | 1,699 | 1,652 | 1,668 | -19 | -1.1% | 6,700 |
| 2017/03/31 | 1,713 | 1,715 | 1,683 | 1,687 | -26 | -1.5% | 4,700 |
| 2017/03/30 | 1,697 | 1,727 | 1,695 | 1,713 | +16 | +0.9% | 5,400 |
| 2017/03/29 | 1,696 | 1,697 | 1,678 | 1,697 | +9 | +0.5% | 5,200 |
| 2017/03/28 | 1,695 | 1,697 | 1,664 | 1,688 | +20 | +1.2% | 15,000 |
| 2017/03/27 | 1,661 | 1,684 | 1,661 | 1,668 | -4 | -0.2% | 8,200 |
| 2017/03/24 | 1,660 | 1,685 | 1,635 | 1,672 | +27 | +1.6% | 13,200 |
| 2017/03/23 | 1,684 | 1,684 | 1,645 | 1,645 | -21 | -1.3% | 6,100 |
| 2017/03/22 | 1,699 | 1,699 | 1,650 | 1,666 | -33 | -1.9% | 10,400 |
| 2017/03/21 | 1,680 | 1,717 | 1,671 | 1,699 | +2 | +0.1% | 15,900 |
| 2017/03/17 | 1,698 | 1,701 | 1,681 | 1,697 | -1 | -0.1% | 3,800 |
| 2017/03/16 | 1,651 | 1,698 | 1,650 | 1,698 | +47 | +2.8% | 9,700 |
| 2017/03/15 | 1,683 | 1,716 | 1,640 | 1,651 | -54 | -3.2% | 18,600 |
| 2017/03/14 | 1,681 | 1,706 | 1,676 | 1,705 | -1 | -0.1% | 14,000 |
| 2017/03/13 | 1,750 | 1,769 | 1,701 | 1,706 | -70 | -3.9% | 27,900 |
| 2017/03/10 | 1,800 | 1,800 | 1,776 | 1,776 | ±0 | ±0% | 7,600 |
| 2017/03/09 | 1,790 | 1,795 | 1,761 | 1,776 | -17 | -0.9% | 5,500 |
| 2017/03/08 | 1,746 | 1,822 | 1,746 | 1,793 | +47 | +2.7% | 25,600 |
| 2017/03/07 | 1,733 | 1,746 | 1,733 | 1,746 | +15 | +0.9% | 8,900 |
| 2017/03/06 | 1,745 | 1,745 | 1,730 | 1,731 | +1 | +0.1% | 12,800 |
| 2017/03/03 | 1,719 | 1,738 | 1,719 | 1,730 | +6 | +0.3% | 6,300 |
| 2017/03/02 | 1,724 | 1,760 | 1,712 | 1,724 | -5 | -0.3% | 5,100 |
| 2017/03/01 | 1,706 | 1,739 | 1,675 | 1,729 | +16 | +0.9% | 14,200 |
| 2017/02/28 | 1,745 | 1,785 | 1,687 | 1,713 | -39 | -2.2% | 17,100 |
| 2017/02/27 | 1,765 | 1,765 | 1,737 | 1,752 | -26 | -1.5% | 9,100 |
| 2017/02/24 | 1,800 | 1,801 | 1,773 | 1,778 | ±0 | ±0% | 10,100 |
| 2017/02/23 | 1,754 | 1,810 | 1,754 | 1,778 | +6 | +0.3% | 10,400 |
| 2017/02/22 | 1,790 | 1,805 | 1,743 | 1,772 | -33 | -1.8% | 8,700 |
| 2017/02/21 | 1,815 | 1,845 | 1,790 | 1,805 | +15 | +0.8% | 14,700 |
| 2017/02/20 | 1,750 | 1,800 | 1,743 | 1,790 | +40 | +2.3% | 21,800 |
| 2017/02/17 | 1,720 | 1,752 | 1,706 | 1,750 | +48 | +2.8% | 14,300 |
| 2017/02/16 | 1,710 | 1,711 | 1,693 | 1,702 | -6 | -0.4% | 6,500 |
1851～
1900
件表示中 / 2370件
類似銘柄と比較する
現在ご覧いただいている「エムケイシステム」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 |
|---|---|---|---|---|---|---|---|---|
| エムケイシステム | 28,900円 | +22.8% | - | 1.38% | 21.49倍 | 2.41倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| アイズ | 154,800円 | +4.2% | -50.0% | 0.00% | 112.34倍 | 2.38倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| ソケッツ | 62,400円 | +14.9% | - | 0.48% | 191.41倍 | 2.60倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| ＭＩＴＨＤ | 73,100円 | +9.9% | +97.9% | 2.05% | 14.62倍 | 2.42倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
市場注目の銘柄
チャート関連のコラム
