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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,190 | 4,440 | 4,135 | 4,240 | +125 | +3% | 8,800 |
| 2019/02/26 | 4,250 | 4,250 | 4,080 | 4,115 | -140 | -3.3% | 5,000 |
| 2019/02/25 | 4,120 | 4,295 | 4,060 | 4,255 | +105 | +2.5% | 8,500 |
| 2019/02/22 | 4,265 | 4,265 | 4,110 | 4,150 | -115 | -2.7% | 5,200 |
| 2019/02/21 | 4,445 | 4,450 | 4,250 | 4,265 | -145 | -3.3% | 7,100 |
| 2019/02/20 | 4,425 | 4,450 | 4,355 | 4,410 | +40 | +0.9% | 6,600 |
| 2019/02/19 | 4,365 | 4,400 | 4,320 | 4,370 | +65 | +1.5% | 4,800 |
| 2019/02/18 | 4,205 | 4,395 | 4,190 | 4,305 | +155 | +3.7% | 10,000 |
| 2019/02/15 | 4,235 | 4,290 | 4,100 | 4,150 | -155 | -3.6% | 15,100 |
| 2019/02/14 | 4,555 | 4,680 | 4,265 | 4,305 | +310 | +7.8% | 72,600 |
| 2019/02/13 | 3,940 | 4,070 | 3,815 | 3,995 | +100 | +2.6% | 21,600 |
| 2019/02/12 | 3,780 | 3,900 | 3,745 | 3,895 | +185 | +5% | 11,900 |
| 2019/02/08 | 3,625 | 3,725 | 3,610 | 3,710 | +10 | +0.3% | 3,900 |
| 2019/02/07 | 3,780 | 3,780 | 3,610 | 3,700 | -10 | -0.3% | 5,000 |
| 2019/02/06 | 3,805 | 3,805 | 3,670 | 3,710 | +110 | +3.1% | 5,300 |
| 2019/02/05 | 3,625 | 3,680 | 3,565 | 3,600 | +10 | +0.3% | 3,900 |
| 2019/02/04 | 3,515 | 3,590 | 3,500 | 3,590 | +55 | +1.6% | 1,900 |
| 2019/02/01 | 3,705 | 3,710 | 3,535 | 3,535 | -35 | -1% | 3,300 |
| 2019/01/31 | 3,575 | 3,615 | 3,535 | 3,570 | -20 | -0.6% | 4,300 |
| 2019/01/30 | 3,755 | 3,755 | 3,585 | 3,590 | -165 | -4.4% | 4,600 |
| 2019/01/29 | 3,800 | 3,810 | 3,730 | 3,755 | -55 | -1.4% | 2,400 |
| 2019/01/28 | 3,770 | 3,830 | 3,745 | 3,810 | +110 | +3% | 4,000 |
| 2019/01/25 | 3,675 | 3,800 | 3,665 | 3,700 | +10 | +0.3% | 3,200 |
| 2019/01/24 | 3,580 | 3,700 | 3,570 | 3,690 | +95 | +2.6% | 4,300 |
| 2019/01/23 | 3,650 | 3,650 | 3,555 | 3,595 | -55 | -1.5% | 3,800 |
| 2019/01/22 | 3,760 | 3,760 | 3,610 | 3,650 | -110 | -2.9% | 5,900 |
| 2019/01/21 | 3,830 | 3,855 | 3,760 | 3,760 | -25 | -0.7% | 5,300 |
| 2019/01/18 | 3,900 | 3,910 | 3,765 | 3,785 | -110 | -2.8% | 6,000 |
| 2019/01/17 | 3,925 | 3,925 | 3,800 | 3,895 | +40 | +1% | 12,000 |
| 2019/01/16 | 3,885 | 3,885 | 3,770 | 3,855 | +110 | +2.9% | 6,900 |
| 2019/01/15 | 3,550 | 3,745 | 3,550 | 3,745 | +185 | +5.2% | 6,700 |
| 2019/01/11 | 3,590 | 3,590 | 3,460 | 3,560 | +40 | +1.1% | 2,000 |
| 2019/01/10 | 3,530 | 3,530 | 3,295 | 3,520 | -20 | -0.6% | 3,300 |
| 2019/01/09 | 3,590 | 3,600 | 3,530 | 3,540 | -15 | -0.4% | 4,300 |
| 2019/01/08 | 3,350 | 3,595 | 3,350 | 3,555 | +275 | +8.4% | 8,400 |
| 2019/01/07 | 3,210 | 3,330 | 3,210 | 3,280 | +80 | +2.5% | 3,100 |
| 2019/01/04 | 2,945 | 3,200 | 2,945 | 3,200 | -95 | -2.9% | 5,600 |
| 2018/12/28 | 3,175 | 3,385 | 3,130 | 3,295 | +95 | +3% | 9,900 |
| 2018/12/27 | 3,085 | 3,200 | 2,932 | 3,200 | +337 | +11.8% | 10,000 |
| 2018/12/26 | 2,937 | 3,045 | 2,801 | 2,863 | -34 | -1.2% | 7,100 |
| 2018/12/25 | 2,890 | 3,120 | 2,881 | 2,897 | -393 | -11.9% | 21,400 |
| 2018/12/21 | 3,410 | 3,435 | 3,100 | 3,290 | -120 | -3.5% | 16,100 |
| 2018/12/20 | 3,555 | 3,615 | 3,355 | 3,410 | -175 | -4.9% | 14,800 |
| 2018/12/19 | 3,685 | 3,750 | 3,580 | 3,585 | -30 | -0.8% | 7,800 |
| 2018/12/18 | 3,555 | 3,710 | 3,535 | 3,615 | -40 | -1.1% | 9,500 |
| 2018/12/17 | 3,930 | 3,975 | 3,655 | 3,655 | -345 | -8.6% | 13,200 |
| 2018/12/14 | 3,750 | 4,180 | 3,750 | 4,000 | +295 | +8% | 35,000 |
| 2018/12/13 | 3,680 | 3,735 | 3,610 | 3,705 | +25 | +0.7% | 4,100 |
| 2018/12/12 | 3,480 | 3,690 | 3,410 | 3,680 | +130 | +3.7% | 6,200 |
| 2018/12/11 | 3,725 | 3,725 | 3,425 | 3,550 | -80 | -2.2% | 11,700 |
1551～
1600
件表示中 / 1654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 | 100,000円 | +7.7% | +16.3% | 3.20% | 47.69倍 | 2.75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 |
| バリューＣ | 172,200円 | +11.3% | +50.4% | 0.41% | 30.48倍 | 6.82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 |
| ピアラ | 53,200円 | +18.2% | +137.8% | 0.00% | 23.25倍 | 8.67倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
| ＬＰＦ | 86,300円 | +11.9% | +30.5% | 0.00% | 12.16倍 | 1.91倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| こころＮＴ | 100,000円 | +3.8% | +26.1% | - | - | - |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
市場注目の銘柄
チャート関連のコラム
