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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 3,295 | 3,355 | 3,295 | 3,345 | +115 | +3.6% | 500 |
| 2022/03/24 | 3,305 | 3,325 | 3,230 | 3,230 | -140 | -4.2% | 1,600 |
| 2022/03/23 | 3,355 | 3,370 | 3,300 | 3,370 | +5 | +0.1% | 1,300 |
| 2022/03/22 | 3,235 | 3,445 | 3,235 | 3,365 | +60 | +1.8% | 1,500 |
| 2022/03/18 | 3,285 | 3,315 | 3,240 | 3,305 | +20 | +0.6% | 1,600 |
| 2022/03/17 | 3,370 | 3,370 | 3,160 | 3,285 | +125 | +4% | 2,000 |
| 2022/03/16 | 3,290 | 3,290 | 3,160 | 3,160 | -130 | -4% | 3,300 |
| 2022/03/15 | 3,310 | 3,310 | 3,290 | 3,290 | - | - | 600 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 3,300 | 3,440 | 3,290 | 3,360 | +35 | +1.1% | 1,200 |
| 2022/03/10 | 3,345 | 3,625 | 3,245 | 3,325 | +35 | +1.1% | 3,600 |
| 2022/03/09 | 3,345 | 3,345 | 3,205 | 3,290 | -25 | -0.8% | 600 |
| 2022/03/08 | 3,290 | 3,350 | 3,290 | 3,315 | +25 | +0.8% | 1,600 |
| 2022/03/07 | 3,260 | 3,340 | 3,240 | 3,290 | -75 | -2.2% | 900 |
| 2022/03/04 | 3,335 | 3,365 | 3,165 | 3,365 | +45 | +1.4% | 2,000 |
| 2022/03/03 | 3,190 | 3,330 | 3,190 | 3,320 | +135 | +4.2% | 3,500 |
| 2022/03/02 | 3,140 | 3,255 | 3,110 | 3,185 | -145 | -4.4% | 1,600 |
| 2022/03/01 | 2,975 | 3,330 | 2,975 | 3,330 | +285 | +9.4% | 2,700 |
| 2022/02/28 | 3,050 | 3,050 | 2,940 | 3,045 | +46 | +1.5% | 900 |
| 2022/02/25 | 2,900 | 3,000 | 2,895 | 2,999 | +149 | +5.2% | 2,200 |
| 2022/02/24 | 2,809 | 2,850 | 2,809 | 2,850 | -81 | -2.8% | 900 |
| 2022/02/22 | 2,843 | 2,973 | 2,840 | 2,931 | -62 | -2.1% | 5,300 |
| 2022/02/21 | 2,920 | 3,040 | 2,917 | 2,993 | -112 | -3.6% | 2,900 |
| 2022/02/18 | 3,130 | 3,130 | 2,967 | 3,105 | ±0 | ±0% | 4,400 |
| 2022/02/17 | 3,050 | 3,160 | 2,980 | 3,105 | +106 | +3.5% | 4,300 |
| 2022/02/16 | 2,798 | 3,195 | 2,798 | 2,999 | +201 | +7.2% | 6,200 |
| 2022/02/15 | 2,839 | 2,889 | 2,501 | 2,798 | -88 | -3% | 13,300 |
| 2022/02/14 | 2,902 | 2,950 | 2,821 | 2,886 | -129 | -4.3% | 9,400 |
| 2022/02/10 | 3,100 | 3,100 | 2,850 | 3,015 | -265 | -8.1% | 15,400 |
| 2022/02/09 | 2,969 | 3,280 | 2,900 | 3,280 | +326 | +11% | 2,900 |
| 2022/02/08 | 2,899 | 2,960 | 2,820 | 2,954 | +55 | +1.9% | 3,400 |
| 2022/02/07 | 2,869 | 2,899 | 2,869 | 2,899 | +30 | +1% | 500 |
| 2022/02/04 | 2,817 | 2,919 | 2,817 | 2,869 | +38 | +1.3% | 800 |
| 2022/02/03 | 3,000 | 3,000 | 2,820 | 2,831 | -184 | -6.1% | 7,100 |
| 2022/02/02 | 3,020 | 3,180 | 3,015 | 3,015 | -75 | -2.4% | 5,200 |
| 2022/02/01 | 3,080 | 3,270 | 3,010 | 3,090 | +15 | +0.5% | 3,900 |
| 2022/01/31 | 3,055 | 3,165 | 3,055 | 3,075 | +65 | +2.2% | 3,000 |
| 2022/01/28 | 3,075 | 3,080 | 2,928 | 3,010 | +139 | +4.8% | 5,700 |
| 2022/01/27 | 3,460 | 3,460 | 2,855 | 2,871 | -579 | -16.8% | 13,700 |
| 2022/01/26 | 3,375 | 3,490 | 3,210 | 3,450 | +5 | +0.1% | 2,000 |
| 2022/01/25 | 3,550 | 3,625 | 3,415 | 3,445 | -110 | -3.1% | 3,600 |
| 2022/01/24 | 3,500 | 3,595 | 3,450 | 3,555 | -35 | -1% | 2,300 |
| 2022/01/21 | 3,555 | 3,590 | 3,555 | 3,590 | +35 | +1% | 1,200 |
| 2022/01/20 | 3,620 | 3,800 | 3,155 | 3,555 | -105 | -2.9% | 6,400 |
| 2022/01/19 | 3,905 | 3,905 | 3,540 | 3,660 | -250 | -6.4% | 3,700 |
| 2022/01/18 | 3,945 | 4,020 | 3,810 | 3,910 | -175 | -4.3% | 1,200 |
| 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 |
751～
800
件表示中 / 1601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 | 77,400円 | +7.7% | +16.3% | 4.13% | 36.91倍 | 2.13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 |
| ディスラプタ | 15,100円 | +21.5% | +439.4% | 3.31% | 18.50倍 | 1.51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 |
| ＥＡＪ | 122,700円 | +13.5% | +154.0% | 0.81% | 27.59倍 | 1.76倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| オンデック | 103,100円 | -8.3% | -39.8% | 0.00% | 17.97倍 | 2.44倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| バリューＣ | 130,200円 | +11.3% | +50.4% | 0.54% | 23.05倍 | 5.15倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
市場注目の銘柄
チャート関連のコラム
