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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 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 |
| 2018/12/10 | 3,890 | 3,890 | 3,580 | 3,630 | -265 | -6.8% | 12,900 |
| 2018/12/07 | 3,940 | 3,965 | 3,815 | 3,895 | +85 | +2.2% | 8,400 |
| 2018/12/06 | 4,090 | 4,130 | 3,760 | 3,810 | -255 | -6.3% | 22,200 |
| 2018/12/05 | 4,100 | 4,235 | 3,925 | 4,065 | -90 | -2.2% | 20,400 |
| 2018/12/04 | 4,210 | 4,420 | 4,075 | 4,155 | -20 | -0.5% | 35,900 |
| 2018/12/03 | 3,915 | 4,520 | 3,910 | 4,175 | +340 | +8.9% | 52,900 |
| 2018/11/30 | 4,035 | 4,035 | 3,805 | 3,835 | -165 | -4.1% | 18,600 |
| 2018/11/29 | 3,980 | 4,120 | 3,975 | 4,000 | +130 | +3.4% | 24,400 |
| 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 |
1601～
1650
件表示中 / 1686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 | 99,700円 | +7.7% | +16.3% | 3.21% | 47.54倍 | 2.72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 |
| リブセンス | 13,900円 | +2.9% | - | 0.00% | - | 0.96倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| バリューＣ | 170,100円 | +11.3% | +50.4% | 0.53% | 30.11倍 | 6.74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 |
| インテＭ | 124,200円 | +14.4% | +93.0% | 0.00% | 35.00倍 | 2.32倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| エスネット | 126,000円 | +11.0% | -33.4% | 3.57% | 28.17倍 | 2.52倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
