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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,870 | 5,340 | 4,870 | 5,070 | +30 | +0.6% | 4,200 |
| 2021/08/18 | 4,870 | 5,040 | 4,870 | 5,040 | +110 | +2.2% | 2,000 |
| 2021/08/17 | 4,885 | 5,000 | 4,880 | 4,930 | -100 | -2% | 1,300 |
| 2021/08/16 | 5,030 | 5,030 | 5,030 | 5,030 | +75 | +1.5% | 100 |
| 2021/08/13 | 4,950 | 5,000 | 4,920 | 4,955 | -5 | -0.1% | 2,000 |
| 2021/08/12 | 4,950 | 4,960 | 4,885 | 4,960 | +100 | +2.1% | 2,100 |
| 2021/08/11 | 4,870 | 4,900 | 4,850 | 4,860 | -80 | -1.6% | 1,300 |
| 2021/08/10 | 4,750 | 4,940 | 4,750 | 4,940 | +120 | +2.5% | 1,200 |
| 2021/08/06 | 4,775 | 4,870 | 4,775 | 4,820 | -25 | -0.5% | 2,000 |
| 2021/08/05 | 4,910 | 4,920 | 4,795 | 4,845 | -75 | -1.5% | 4,100 |
| 2021/08/04 | 4,950 | 5,000 | 4,890 | 4,920 | -20 | -0.4% | 3,900 |
| 2021/08/03 | 4,885 | 4,955 | 4,800 | 4,940 | +10 | +0.2% | 2,700 |
| 2021/08/02 | 5,080 | 5,080 | 4,930 | 4,930 | -70 | -1.4% | 1,300 |
| 2021/07/30 | 5,090 | 5,090 | 4,950 | 5,000 | -80 | -1.6% | 1,100 |
| 2021/07/29 | 5,000 | 5,080 | 4,925 | 5,080 | +215 | +4.4% | 1,600 |
| 2021/07/28 | 4,900 | 4,980 | 4,860 | 4,865 | -40 | -0.8% | 1,800 |
| 2021/07/27 | 4,905 | 4,905 | 4,900 | 4,905 | +5 | +0.1% | 1,000 |
| 2021/07/26 | 4,780 | 4,900 | 4,630 | 4,900 | +50 | +1% | 3,500 |
| 2021/07/21 | 4,990 | 4,990 | 4,850 | 4,850 | -140 | -2.8% | 3,300 |
| 2021/07/20 | 4,740 | 5,010 | 4,740 | 4,990 | +110 | +2.3% | 6,000 |
| 2021/07/19 | 5,080 | 5,080 | 4,595 | 4,880 | -220 | -4.3% | 4,300 |
| 2021/07/16 | 5,200 | 5,200 | 5,000 | 5,100 | ±0 | ±0% | 1,500 |
| 2021/07/15 | 5,100 | 5,200 | 5,040 | 5,100 | -70 | -1.4% | 2,900 |
| 2021/07/14 | 5,240 | 5,260 | 5,110 | 5,170 | -70 | -1.3% | 4,900 |
| 2021/07/13 | 5,150 | 5,240 | 5,120 | 5,240 | +250 | +5% | 3,800 |
| 2021/07/12 | 5,160 | 5,200 | 4,980 | 4,990 | -140 | -2.7% | 5,400 |
| 2021/07/09 | 4,940 | 5,130 | 4,940 | 5,130 | +190 | +3.8% | 8,300 |
| 2021/07/08 | 5,150 | 5,150 | 4,940 | 4,940 | -140 | -2.8% | 6,300 |
| 2021/07/07 | 4,985 | 5,120 | 4,910 | 5,080 | +165 | +3.4% | 7,600 |
| 2021/07/06 | 5,350 | 5,360 | 4,905 | 4,915 | -70 | -1.4% | 10,300 |
| 2021/07/05 | 4,840 | 5,230 | 4,640 | 4,985 | +15 | +0.3% | 21,800 |
| 2021/07/02 | 4,410 | 5,090 | 4,410 | 4,970 | +585 | +13.3% | 77,900 |
| 2021/07/01 | 4,160 | 4,385 | 4,040 | 4,385 | +155 | +3.7% | 16,800 |
| 2021/06/30 | 3,860 | 4,250 | 3,760 | 4,230 | +340 | +8.7% | 22,600 |
| 2021/06/29 | 3,550 | 3,890 | 3,545 | 3,890 | +390 | +11.1% | 17,800 |
| 2021/06/28 | 3,460 | 3,570 | 3,460 | 3,500 | +100 | +2.9% | 7,200 |
| 2021/06/25 | 3,295 | 3,400 | 3,295 | 3,400 | +80 | +2.4% | 3,600 |
| 2021/06/24 | 3,265 | 3,325 | 3,265 | 3,320 | +55 | +1.7% | 2,400 |
| 2021/06/23 | 3,280 | 3,330 | 3,150 | 3,265 | -15 | -0.5% | 6,900 |
| 2021/06/22 | 3,130 | 3,285 | 3,130 | 3,280 | +130 | +4.1% | 3,300 |
| 2021/06/21 | 3,085 | 3,150 | 3,085 | 3,150 | ±0 | ±0% | 1,800 |
| 2021/06/18 | 3,175 | 3,175 | 3,110 | 3,150 | -25 | -0.8% | 3,300 |
| 2021/06/17 | 3,185 | 3,185 | 3,120 | 3,175 | -25 | -0.8% | 3,500 |
| 2021/06/16 | 3,250 | 3,250 | 3,175 | 3,200 | -30 | -0.9% | 1,600 |
| 2021/06/15 | 3,230 | 3,260 | 3,225 | 3,230 | -35 | -1.1% | 1,800 |
| 2021/06/14 | 3,215 | 3,285 | 3,215 | 3,265 | +5 | +0.2% | 1,300 |
| 2021/06/11 | 3,235 | 3,260 | 3,235 | 3,260 | +25 | +0.8% | 1,900 |
| 2021/06/10 | 3,235 | 3,245 | 3,200 | 3,235 | +45 | +1.4% | 5,800 |
| 2021/06/09 | 3,235 | 3,235 | 3,185 | 3,190 | -45 | -1.4% | 2,400 |
| 2021/06/08 | 3,240 | 3,340 | 3,235 | 3,235 | -5 | -0.2% | 5,500 |
801～
850
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
