イーエムネットジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,228 | 1,260 | 1,213 | 1,232 | +11 | +0.9% | 3,100 |
| 2023/01/24 | 1,200 | 1,229 | 1,200 | 1,221 | +15 | +1.2% | 1,400 |
| 2023/01/23 | 1,194 | 1,224 | 1,194 | 1,206 | -18 | -1.5% | 4,300 |
| 2023/01/20 | 1,214 | 1,225 | 1,190 | 1,224 | -17 | -1.4% | 6,300 |
| 2023/01/19 | 1,302 | 1,302 | 1,226 | 1,241 | -59 | -4.5% | 14,500 |
| 2023/01/18 | 1,314 | 1,325 | 1,230 | 1,300 | -24 | -1.8% | 11,300 |
| 2023/01/17 | 1,300 | 1,357 | 1,296 | 1,324 | -6 | -0.5% | 9,200 |
| 2023/01/16 | 1,231 | 1,361 | 1,231 | 1,330 | +69 | +5.5% | 22,500 |
| 2023/01/13 | 1,302 | 1,349 | 1,222 | 1,261 | -91 | -6.7% | 20,400 |
| 2023/01/12 | 1,329 | 1,500 | 1,329 | 1,352 | +62 | +4.8% | 29,800 |
| 2023/01/11 | 1,334 | 1,335 | 1,270 | 1,290 | -44 | -3.3% | 7,300 |
| 2023/01/10 | 1,399 | 1,480 | 1,326 | 1,334 | -65 | -4.6% | 29,300 |
| 2023/01/06 | 1,195 | 1,464 | 1,195 | 1,399 | +174 | +14.2% | 42,500 |
| 2023/01/05 | 1,195 | 1,227 | 1,140 | 1,225 | +23 | +1.9% | 7,600 |
| 2023/01/04 | 1,076 | 1,249 | 1,075 | 1,202 | +126 | +11.7% | 31,700 |
| 2022/12/30 | 1,070 | 1,076 | 1,070 | 1,076 | +6 | +0.6% | 600 |
| 2022/12/29 | 1,089 | 1,091 | 1,069 | 1,070 | -12 | -1.1% | 1,700 |
| 2022/12/28 | 1,107 | 1,107 | 1,050 | 1,082 | -23 | -2.1% | 5,400 |
| 2022/12/27 | 1,107 | 1,146 | 1,051 | 1,105 | +16 | +1.5% | 10,400 |
| 2022/12/26 | 1,110 | 1,131 | 1,080 | 1,089 | +5 | +0.5% | 50,300 |
| 2022/12/23 | 1,112 | 1,117 | 1,080 | 1,084 | -28 | -2.5% | 6,700 |
| 2022/12/22 | 1,260 | 1,260 | 1,096 | 1,112 | -88 | -7.3% | 13,000 |
| 2022/12/21 | 1,327 | 1,327 | 1,197 | 1,200 | -104 | -8% | 6,900 |
| 2022/12/20 | 1,435 | 1,435 | 1,304 | 1,304 | -131 | -9.1% | 4,000 |
| 2022/12/19 | 1,465 | 1,465 | 1,431 | 1,435 | -30 | -2% | 1,400 |
| 2022/12/16 | 1,485 | 1,485 | 1,457 | 1,465 | -21 | -1.4% | 600 |
| 2022/12/15 | 1,486 | 1,486 | 1,480 | 1,486 | +25 | +1.7% | 500 |
| 2022/12/14 | 1,463 | 1,463 | 1,458 | 1,461 | -1 | -0.1% | 1,100 |
| 2022/12/13 | 1,477 | 1,488 | 1,462 | 1,462 | -15 | -1% | 1,200 |
| 2022/12/12 | 1,477 | 1,477 | 1,477 | 1,477 | +25 | +1.7% | 400 |
| 2022/12/09 | 1,490 | 1,490 | 1,450 | 1,452 | -16 | -1.1% | 2,900 |
| 2022/12/08 | 1,456 | 1,468 | 1,430 | 1,468 | +13 | +0.9% | 3,300 |
| 2022/12/07 | 1,498 | 1,516 | 1,455 | 1,455 | -43 | -2.9% | 1,400 |
| 2022/12/06 | 1,508 | 1,518 | 1,498 | 1,498 | -5 | -0.3% | 2,600 |
| 2022/12/05 | 1,514 | 1,514 | 1,503 | 1,503 | -11 | -0.7% | 900 |
| 2022/12/02 | 1,500 | 1,514 | 1,500 | 1,514 | +5 | +0.3% | 1,600 |
| 2022/12/01 | 1,503 | 1,517 | 1,500 | 1,509 | +6 | +0.4% | 2,000 |
| 2022/11/30 | 1,516 | 1,518 | 1,500 | 1,503 | -13 | -0.9% | 39,100 |
| 2022/11/29 | 1,506 | 1,524 | 1,503 | 1,516 | +2 | +0.1% | 3,200 |
| 2022/11/28 | 1,520 | 1,534 | 1,505 | 1,514 | -1 | -0.1% | 9,200 |
| 2022/11/25 | 1,541 | 1,542 | 1,504 | 1,515 | -9 | -0.6% | 4,000 |
| 2022/11/24 | 1,499 | 1,535 | 1,499 | 1,524 | +34 | +2.3% | 5,800 |
| 2022/11/22 | 1,529 | 1,540 | 1,490 | 1,490 | -79 | -5% | 17,000 |
| 2022/11/21 | 1,677 | 1,677 | 1,500 | 1,569 | -108 | -6.4% | 15,000 |
| 2022/11/18 | 1,774 | 1,774 | 1,662 | 1,677 | -106 | -5.9% | 8,500 |
| 2022/11/17 | 1,809 | 1,809 | 1,780 | 1,783 | -26 | -1.4% | 1,200 |
| 2022/11/16 | 1,862 | 1,878 | 1,800 | 1,809 | -53 | -2.8% | 5,800 |
| 2022/11/15 | 1,881 | 1,881 | 1,830 | 1,862 | -19 | -1% | 800 |
| 2022/11/14 | 1,895 | 1,901 | 1,774 | 1,881 | -14 | -0.7% | 3,300 |
| 2022/11/11 | 1,930 | 1,949 | 1,895 | 1,895 | -35 | -1.8% | 1,200 |
451～
500
件表示中 / 1505件
類似銘柄と比較する
現在ご覧いただいている「イーエムネットＪ」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 |
|---|---|---|---|---|---|---|---|---|
| イーエムネットＪ | 93,500円 | +2.7% | +0.8% | 3.42% | 43.51倍 | 2.55倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ＧＬＯＥ | 138,500円 | +0.3% | - | 0.00% | - | 8.10倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| イード | 73,100円 | +9.4% | +7.9% | 2.19% | 9.81倍 | 0.86倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
| 共栄セキュリ | 242,500円 | +6.9% | +28.9% | 3.71% | 10.59倍 | 0.75倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ディエムソリュ | 128,600円 | +5.5% | +12.3% | - | - | - |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
