エムビーエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/04/19 | 67.9 | 70 | 67.9 | 70 | -2.9 | -4% | 8,000 |
| 2010/04/16 | 72.9 | 72.9 | 72.9 | 72.9 | +9.8 | +15.5% | 3,000 |
| 2010/04/15 | 65 | 67 | 63.1 | 63.1 | -1.9 | -2.9% | 3,000 |
| 2010/04/14 | 65 | 66 | 65 | 65 | +5 | +8.3% | 8,000 |
| 2010/04/13 | 58 | 60 | 58 | 60 | - | - | 2,000 |
| 2010/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/09 | 53 | 53 | 53 | 53 | - | - | 1,000 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 55.1 | 55.1 | 55.1 | 55.1 | - | - | 1,000 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 60 | 60 | 60 | 60 | - | - | 1,000 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 54.4 | 60 | 54.4 | 60 | +7 | +13.2% | 12,000 |
| 2010/03/31 | 59 | 60 | 53 | 53 | -4 | -7% | 6,000 |
| 2010/03/30 | 55 | 57 | 55 | 57 | +2 | +3.6% | 4,000 |
| 2010/03/29 | 53.5 | 55 | 53.5 | 55 | +3 | +5.8% | 2,000 |
| 2010/03/26 | 52 | 52 | 52 | 52 | +0.5 | +1% | 1,000 |
| 2010/03/25 | 52 | 52 | 51.5 | 51.5 | - | - | 7,000 |
| 2010/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 50 | 50 | 50 | 50 | - | - | 2,000 |
| 2010/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/05 | 50.1 | 50.1 | 50.1 | 50.1 | ±0 | ±0% | 1,000 |
| 2010/03/04 | 60 | 60 | 50.1 | 50.1 | - | - | 3,000 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/01 | 53.9 | 55 | 53.9 | 55 | - | - | 4,000 |
| 2010/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/25 | 52.4 | 52.4 | 52.4 | 52.4 | - | - | 4,000 |
| 2010/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/22 | 50.9 | 50.9 | 50.9 | 50.9 | +0.9 | +1.8% | 1,000 |
| 2010/02/19 | 50 | 50 | 50 | 50 | ±0 | ±0% | 1,000 |
| 2010/02/18 | 49.8 | 50 | 49.8 | 50 | +0.2 | +0.4% | 3,000 |
| 2010/02/17 | 49.8 | 49.8 | 49.8 | 49.8 | -0.2 | -0.4% | 1,000 |
| 2010/02/16 | 48.8 | 50 | 48.8 | 50 | +1.2 | +2.5% | 5,000 |
| 2010/02/15 | 48.8 | 48.8 | 48.8 | 48.8 | - | - | 1,000 |
| 2010/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 46 | 46 | 46 | 46 | -1.2 | -2.5% | 2,000 |
| 2010/02/08 | 47.2 | 47.2 | 47.2 | 47.2 | - | - | 2,000 |
| 2010/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
件表示中 / 4920件
類似銘柄と比較する
現在ご覧いただいている「エムビーエス」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 |
|---|---|---|---|---|---|---|---|---|
| エムビーエス | 83,000円 | +8.0% | +25.0% | 1.57% | 13.15倍 | 1.69倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 大盛工業 | 34,900円 | +7.1% | +22.2% | 2.87% | 12.62倍 | 1.14倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| ＳＡＡＦＨＤ | 26,300円 | +4.0% | +167.6% | 0.00% | 58.44倍 | 2.43倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
| 土屋ＨＤ | 24,100円 | +5.2% | +211.8% | 4.15% | 12.95倍 | 0.48倍 |
|
北海道地盤の注文住宅会社。在来工法首位。道内売上７割。気密、断熱に優れた住宅を開発 |
| 岐阜造園 | 188,000円 | +15.4% | +10.3% | 1.91% | 18.14倍 | 1.51倍 |
|
造園緑化専業で唯一の上場会社。設計・施工・メンテの一貫体制に強み。積水ハウスとの関係強化 |
市場注目の銘柄
チャート関連のコラム
