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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 960 | 964 | 936 | 962 | ±0 | ±0% | 10,900 |
| 2024/08/26 | 935 | 978 | 920 | 962 | +27 | +2.9% | 5,800 |
| 2024/08/23 | 918 | 938 | 918 | 935 | +8 | +0.9% | 1,500 |
| 2024/08/22 | 927 | 927 | 927 | 927 | +10 | +1.1% | 200 |
| 2024/08/21 | 927 | 929 | 917 | 917 | -9 | -1% | 400 |
| 2024/08/20 | 930 | 947 | 911 | 926 | +11 | +1.2% | 4,900 |
| 2024/08/19 | 932 | 945 | 915 | 915 | -17 | -1.8% | 1,200 |
| 2024/08/16 | 908 | 953 | 908 | 932 | +25 | +2.8% | 2,300 |
| 2024/08/15 | 932 | 955 | 900 | 907 | -25 | -2.7% | 10,100 |
| 2024/08/14 | 990 | 990 | 912 | 932 | -28 | -2.9% | 14,700 |
| 2024/08/13 | 990 | 990 | 934 | 960 | +15 | +1.6% | 4,300 |
| 2024/08/09 | 938 | 950 | 922 | 945 | +34 | +3.7% | 4,700 |
| 2024/08/08 | 870 | 947 | 870 | 911 | +3 | +0.3% | 4,700 |
| 2024/08/07 | 900 | 910 | 873 | 908 | -32 | -3.4% | 6,500 |
| 2024/08/06 | 876 | 940 | 865 | 940 | +55 | +6.2% | 8,500 |
| 2024/08/05 | 896 | 926 | 885 | 885 | -43 | -4.6% | 14,600 |
| 2024/08/02 | 903 | 937 | 886 | 928 | +16 | +1.8% | 8,400 |
| 2024/08/01 | 928 | 928 | 912 | 912 | -21 | -2.3% | 300 |
| 2024/07/31 | 911 | 933 | 911 | 933 | +8 | +0.9% | 1,100 |
| 2024/07/30 | 913 | 930 | 906 | 925 | +20 | +2.2% | 3,200 |
| 2024/07/29 | 912 | 916 | 905 | 905 | -11 | -1.2% | 900 |
| 2024/07/26 | 920 | 920 | 916 | 916 | -4 | -0.4% | 200 |
| 2024/07/25 | 905 | 920 | 905 | 920 | +1 | +0.1% | 1,100 |
| 2024/07/24 | 916 | 921 | 904 | 919 | ±0 | ±0% | 3,500 |
| 2024/07/23 | 911 | 919 | 911 | 919 | +3 | +0.3% | 400 |
| 2024/07/22 | 917 | 926 | 911 | 916 | +1 | +0.1% | 2,300 |
| 2024/07/19 | 915 | 915 | 915 | 915 | -5 | -0.5% | 200 |
| 2024/07/18 | 928 | 928 | 915 | 920 | -13 | -1.4% | 11,300 |
| 2024/07/17 | 924 | 938 | 924 | 933 | +5 | +0.5% | 5,000 |
| 2024/07/16 | 932 | 934 | 914 | 928 | ±0 | ±0% | 2,900 |
| 2024/07/12 | 928 | 928 | 928 | 928 | -4 | -0.4% | 100 |
| 2024/07/11 | 935 | 935 | 918 | 932 | +3 | +0.3% | 800 |
| 2024/07/10 | 929 | 929 | 921 | 929 | +6 | +0.7% | 400 |
| 2024/07/09 | 932 | 933 | 921 | 923 | -5 | -0.5% | 4,100 |
| 2024/07/08 | 923 | 928 | 923 | 928 | +2 | +0.2% | 500 |
| 2024/07/05 | 924 | 927 | 923 | 926 | +1 | +0.1% | 900 |
| 2024/07/04 | 924 | 925 | 924 | 925 | +5 | +0.5% | 800 |
| 2024/07/03 | 938 | 938 | 920 | 920 | -17 | -1.8% | 4,300 |
| 2024/07/02 | 931 | 937 | 931 | 937 | +2 | +0.2% | 400 |
| 2024/07/01 | 930 | 935 | 919 | 935 | ±0 | ±0% | 2,200 |
| 2024/06/28 | 924 | 937 | 923 | 935 | +11 | +1.2% | 1,300 |
| 2024/06/27 | 920 | 941 | 920 | 924 | -13 | -1.4% | 2,300 |
| 2024/06/26 | 930 | 940 | 925 | 937 | +14 | +1.5% | 45,500 |
| 2024/06/25 | 928 | 930 | 923 | 923 | +3 | +0.3% | 900 |
| 2024/06/24 | 930 | 935 | 920 | 920 | -10 | -1.1% | 1,400 |
| 2024/06/21 | 923 | 940 | 917 | 930 | +13 | +1.4% | 3,200 |
| 2024/06/20 | 903 | 917 | 903 | 917 | -1 | -0.1% | 600 |
| 2024/06/19 | 931 | 931 | 906 | 918 | -10 | -1.1% | 2,600 |
| 2024/06/18 | 920 | 929 | 901 | 928 | +8 | +0.9% | 3,200 |
| 2024/06/17 | 924 | 933 | 910 | 920 | +2 | +0.2% | 3,100 |
151～
200
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 | 73,000円 | +7.7% | +16.3% | 4.38% | 34.81倍 | 2.01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 | 78,500円 | +10.3% | +11.6% | 3.18% | 8.83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 | 40,500円 | +17.2% | +4.2% | 2.96% | 14.49倍 | 1.46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
