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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,425 | 1,489 | 1,425 | 1,447 | +26 | +1.8% | 3,500 |
| 2023/02/17 | 1,435 | 1,438 | 1,421 | 1,421 | +10 | +0.7% | 1,500 |
| 2023/02/16 | 1,365 | 1,458 | 1,365 | 1,411 | +46 | +3.4% | 5,000 |
| 2023/02/15 | 1,415 | 1,415 | 1,365 | 1,365 | -80 | -5.5% | 5,800 |
| 2023/02/14 | 1,423 | 1,481 | 1,407 | 1,445 | -69 | -4.6% | 9,400 |
| 2023/02/13 | 1,571 | 1,594 | 1,455 | 1,514 | -82 | -5.1% | 21,800 |
| 2023/02/10 | 1,747 | 1,947 | 1,570 | 1,596 | +9 | +0.6% | 156,800 |
| 2023/02/09 | 1,587 | 1,587 | 1,587 | 1,587 | +300 | +23.3% | 6,900 |
| 2023/02/08 | 1,268 | 1,322 | 1,255 | 1,287 | +43 | +3.5% | 5,900 |
| 2023/02/07 | 1,250 | 1,260 | 1,244 | 1,244 | +8 | +0.6% | 2,200 |
| 2023/02/06 | 1,253 | 1,253 | 1,229 | 1,236 | -17 | -1.4% | 800 |
| 2023/02/03 | 1,234 | 1,263 | 1,234 | 1,253 | -6 | -0.5% | 3,300 |
| 2023/02/02 | 1,250 | 1,259 | 1,231 | 1,259 | +30 | +2.4% | 4,800 |
| 2023/02/01 | 1,244 | 1,259 | 1,229 | 1,229 | +12 | +1% | 800 |
| 2023/01/31 | 1,215 | 1,238 | 1,207 | 1,217 | -9 | -0.7% | 2,300 |
| 2023/01/30 | 1,231 | 1,239 | 1,226 | 1,226 | -17 | -1.4% | 1,100 |
| 2023/01/27 | 1,239 | 1,250 | 1,234 | 1,243 | -5 | -0.4% | 1,900 |
| 2023/01/26 | 1,220 | 1,248 | 1,211 | 1,248 | +16 | +1.3% | 2,300 |
| 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 |
551～
600
件表示中 / 1623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 | 86,600円 | +7.7% | +16.3% | 3.70% | 41.30倍 | 2.38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 |
| 旅工房 | 17,300円 | +1.5% | - | 0.00% | - | 1.61倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| ディスラプタ | 16,400円 | +18.4% | +41.3% | 3.05% | 9.81倍 | 1.53倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| ケアサービス | 78,900円 | +5.2% | +7.4% | 2.79% | 7.28倍 | 1.02倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| ナルネット | 61,500円 | +21.9% | +57.7% | 2.44% | 8.00倍 | 0.96倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
