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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,050 | 4,085 | 4,050 | 4,085 | +105 | +2.6% | 400 |
| 2022/01/14 | 4,065 | 4,065 | 3,790 | 3,980 | -85 | -2.1% | 2,800 |
| 2022/01/13 | 4,070 | 4,295 | 4,045 | 4,065 | +120 | +3% | 4,800 |
| 2022/01/12 | 3,805 | 4,000 | 3,805 | 3,945 | +95 | +2.5% | 1,700 |
| 2022/01/11 | 3,680 | 3,895 | 3,680 | 3,850 | +100 | +2.7% | 3,300 |
| 2022/01/07 | 3,760 | 3,820 | 3,695 | 3,750 | -10 | -0.3% | 1,900 |
| 2022/01/06 | 3,760 | 3,900 | 3,610 | 3,760 | ±0 | ±0% | 7,100 |
| 2022/01/05 | 3,875 | 3,925 | 3,750 | 3,760 | -255 | -6.4% | 3,500 |
| 2022/01/04 | 4,005 | 4,115 | 4,000 | 4,015 | -25 | -0.6% | 2,500 |
| 2021/12/30 | 4,205 | 4,205 | 4,025 | 4,040 | -165 | -3.9% | 3,200 |
| 2021/12/29 | 4,195 | 4,230 | 4,140 | 4,205 | ±0 | ±0% | 1,300 |
| 2021/12/28 | 4,240 | 4,275 | 3,960 | 4,205 | -35 | -0.8% | 7,600 |
| 2021/12/27 | 4,375 | 4,375 | 4,240 | 4,240 | -35 | -0.8% | 2,100 |
| 2021/12/24 | 4,320 | 4,320 | 4,100 | 4,275 | +15 | +0.4% | 4,300 |
| 2021/12/23 | 4,320 | 4,445 | 4,260 | 4,260 | -160 | -3.6% | 3,700 |
| 2021/12/22 | 4,420 | 4,525 | 4,420 | 4,420 | +60 | +1.4% | 3,500 |
| 2021/12/21 | 4,400 | 4,850 | 4,330 | 4,360 | +130 | +3.1% | 10,100 |
| 2021/12/20 | 4,315 | 4,315 | 4,075 | 4,230 | -165 | -3.8% | 8,900 |
| 2021/12/17 | 4,485 | 4,500 | 4,300 | 4,395 | -90 | -2% | 5,400 |
| 2021/12/16 | 4,765 | 4,765 | 4,335 | 4,485 | -395 | -8.1% | 12,000 |
| 2021/12/15 | 5,020 | 5,070 | 4,605 | 4,880 | -280 | -5.4% | 18,800 |
| 2021/12/14 | 4,395 | 5,160 | 4,230 | 5,160 | +700 | +15.7% | 14,100 |
| 2021/12/13 | 4,140 | 4,460 | 4,140 | 4,460 | +360 | +8.8% | 7,500 |
| 2021/12/10 | 4,320 | 4,320 | 4,100 | 4,100 | -210 | -4.9% | 5,400 |
| 2021/12/09 | 4,420 | 4,495 | 4,160 | 4,310 | -315 | -6.8% | 21,100 |
| 2021/12/08 | 3,975 | 4,625 | 3,950 | 4,625 | +700 | +17.8% | 24,100 |
| 2021/12/07 | 3,835 | 3,955 | 3,835 | 3,925 | +160 | +4.2% | 3,800 |
| 2021/12/06 | 3,800 | 3,860 | 3,730 | 3,765 | -40 | -1.1% | 1,500 |
| 2021/12/03 | 3,625 | 3,890 | 3,625 | 3,805 | +180 | +5% | 11,500 |
| 2021/12/02 | 3,695 | 3,695 | 3,625 | 3,625 | ±0 | ±0% | 300 |
| 2021/12/01 | 3,555 | 3,795 | 3,555 | 3,625 | +25 | +0.7% | 2,800 |
| 2021/11/30 | 3,725 | 3,920 | 3,600 | 3,600 | +10 | +0.3% | 6,000 |
| 2021/11/29 | 3,600 | 3,705 | 3,460 | 3,590 | -215 | -5.7% | 3,900 |
| 2021/11/26 | 3,900 | 3,900 | 3,680 | 3,805 | -110 | -2.8% | 2,100 |
| 2021/11/25 | 3,800 | 3,915 | 3,710 | 3,915 | +90 | +2.4% | 4,400 |
| 2021/11/24 | 3,960 | 3,960 | 3,550 | 3,825 | -130 | -3.3% | 18,600 |
| 2021/11/22 | 3,575 | 3,955 | 3,505 | 3,955 | +335 | +9.3% | 19,100 |
| 2021/11/19 | 3,360 | 3,620 | 3,305 | 3,620 | +330 | +10% | 11,900 |
| 2021/11/18 | 3,345 | 3,345 | 3,240 | 3,290 | -55 | -1.6% | 1,700 |
| 2021/11/17 | 3,140 | 3,345 | 3,135 | 3,345 | +205 | +6.5% | 3,900 |
| 2021/11/16 | 3,140 | 3,180 | 3,125 | 3,140 | -105 | -3.2% | 2,200 |
| 2021/11/15 | 3,215 | 3,255 | 3,190 | 3,245 | +30 | +0.9% | 2,900 |
| 2021/11/12 | 3,025 | 3,225 | 3,025 | 3,215 | +155 | +5.1% | 3,700 |
| 2021/11/11 | 3,270 | 3,270 | 3,040 | 3,060 | -215 | -6.6% | 7,200 |
| 2021/11/10 | 3,285 | 3,445 | 3,200 | 3,275 | +130 | +4.1% | 9,200 |
| 2021/11/09 | 3,140 | 3,210 | 3,140 | 3,145 | +75 | +2.4% | 3,000 |
| 2021/11/08 | 3,175 | 3,185 | 3,040 | 3,070 | -175 | -5.4% | 4,800 |
| 2021/11/05 | 3,195 | 3,260 | 3,190 | 3,245 | +55 | +1.7% | 2,000 |
| 2021/11/04 | 3,210 | 3,360 | 3,190 | 3,190 | -20 | -0.6% | 4,000 |
| 2021/11/02 | 3,260 | 3,300 | 3,210 | 3,210 | -95 | -2.9% | 4,300 |
701～
750
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% | 1.17% | 8.50倍 | 1.19倍 |
|
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
