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 |
|---|---|---|---|---|---|---|---|
| 2018/11/28 | 3,620 | 3,890 | 3,585 | 3,870 | +265 | +7.4% | 13,400 |
| 2018/11/27 | 3,700 | 3,750 | 3,600 | 3,605 | -110 | -3% | 9,700 |
| 2018/11/26 | 3,835 | 3,835 | 3,715 | 3,715 | -70 | -1.8% | 5,900 |
| 2018/11/22 | 3,925 | 3,925 | 3,720 | 3,785 | -95 | -2.4% | 12,000 |
| 2018/11/21 | 3,580 | 3,995 | 3,555 | 3,880 | +235 | +6.4% | 15,800 |
| 2018/11/20 | 3,600 | 3,700 | 3,555 | 3,645 | -85 | -2.3% | 7,000 |
| 2018/11/19 | 3,385 | 3,730 | 3,310 | 3,730 | +345 | +10.2% | 19,700 |
| 2018/11/16 | 3,560 | 3,610 | 3,365 | 3,385 | -225 | -6.2% | 22,400 |
| 2018/11/15 | 3,810 | 3,850 | 3,565 | 3,610 | -205 | -5.4% | 20,400 |
| 2018/11/14 | 3,975 | 4,030 | 3,800 | 3,815 | -230 | -5.7% | 14,800 |
| 2018/11/13 | 3,930 | 4,080 | 3,850 | 4,045 | -15 | -0.4% | 10,900 |
| 2018/11/12 | 4,180 | 4,190 | 4,035 | 4,060 | -30 | -0.7% | 7,800 |
| 2018/11/09 | 4,045 | 4,210 | 4,015 | 4,090 | +20 | +0.5% | 13,200 |
| 2018/11/08 | 4,015 | 4,130 | 3,980 | 4,070 | +175 | +4.5% | 11,400 |
| 2018/11/07 | 3,990 | 4,165 | 3,820 | 3,895 | -150 | -3.7% | 17,600 |
| 2018/11/06 | 4,260 | 4,260 | 4,030 | 4,045 | -235 | -5.5% | 8,000 |
| 2018/11/05 | 4,090 | 4,380 | 4,030 | 4,280 | +195 | +4.8% | 20,800 |
| 2018/11/02 | 4,000 | 4,140 | 3,980 | 4,085 | +125 | +3.2% | 12,500 |
| 2018/11/01 | 4,065 | 4,115 | 3,935 | 3,960 | -170 | -4.1% | 8,200 |
| 2018/10/31 | 4,200 | 4,265 | 4,050 | 4,130 | +85 | +2.1% | 16,400 |
| 2018/10/30 | 3,990 | 4,175 | 3,830 | 4,045 | +220 | +5.8% | 25,500 |
| 2018/10/29 | 4,335 | 4,390 | 3,710 | 3,825 | -465 | -10.8% | 29,100 |
| 2018/10/26 | 4,905 | 4,920 | 4,290 | 4,290 | -530 | -11% | 26,600 |
| 2018/10/25 | 4,945 | 4,970 | 4,710 | 4,820 | -360 | -6.9% | 22,100 |
| 2018/10/24 | 5,370 | 5,430 | 5,000 | 5,180 | -110 | -2.1% | 23,500 |
| 2018/10/23 | 5,510 | 5,510 | 5,210 | 5,290 | -210 | -3.8% | 20,500 |
| 2018/10/22 | 5,500 | 5,680 | 5,200 | 5,500 | ±0 | ±0% | 26,200 |
| 2018/10/19 | 5,190 | 5,500 | 5,020 | 5,500 | +160 | +3% | 17,500 |
| 2018/10/18 | 5,420 | 5,660 | 5,310 | 5,340 | -280 | -5% | 33,700 |
| 2018/10/17 | 5,210 | 5,900 | 5,210 | 5,620 | +550 | +10.8% | 93,500 |
| 2018/10/16 | 4,950 | 5,090 | 4,710 | 5,070 | +125 | +2.5% | 23,400 |
| 2018/10/15 | 5,310 | 5,310 | 4,900 | 4,945 | -355 | -6.7% | 25,800 |
| 2018/10/12 | 4,965 | 5,460 | 4,945 | 5,300 | +335 | +6.7% | 44,500 |
| 2018/10/11 | 4,840 | 5,060 | 4,655 | 4,965 | -415 | -7.7% | 55,800 |
| 2018/10/10 | 5,750 | 5,990 | 5,260 | 5,380 | -270 | -4.8% | 53,500 |
| 2018/10/09 | 6,450 | 6,450 | 5,620 | 5,650 | -970 | -14.7% | 78,300 |
| 2018/10/05 | 6,820 | 7,150 | 6,450 | 6,620 | -350 | -5% | 76,800 |
| 2018/10/04 | 7,440 | 7,440 | 6,900 | 6,970 | -380 | -5.2% | 62,700 |
| 2018/10/03 | 7,070 | 7,460 | 7,060 | 7,350 | +150 | +2.1% | 100,100 |
| 2018/10/02 | 8,010 | 8,080 | 7,150 | 7,200 | -790 | -9.9% | 193,000 |
| 2018/10/01 | 7,540 | 8,220 | 7,290 | 7,990 | +600 | +8.1% | 585,700 |
| 2018/09/28 | 7,190 | 8,670 | 7,060 | 7,390 | +190 | +2.6% | 1,124,900 |
| 2018/09/27 | 7,400 | 7,700 | 6,890 | 7,200 | -220 | -3% | 313,400 |
| 2018/09/26 | 6,720 | 7,660 | 6,650 | 7,420 | +760 | +11.4% | 594,100 |
| 2018/09/25 | 7,100 | 7,500 | 6,410 | 6,660 | -590 | -8.1% | 592,000 |
| 2018/09/21 | 7,000 | 8,070 | 7,000 | 7,250 | - | - | 648,400 |
1551～
1596
件表示中 / 1596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 | 74,500円 | +7.7% | +16.3% | 4.30% | 35.52倍 | 2.05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 |
| ロココ | 78,300円 | +10.3% | +11.6% | 3.19% | 8.81倍 | 1.06倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| 中 広 | 40,900円 | +17.2% | +4.2% | 2.93% | 14.64倍 | 1.48倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| 日本和装 | 30,500円 | +0.2% | +1.9% | 4.59% | 9.22倍 | 0.76倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
市場注目の銘柄
チャート関連のコラム
