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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 921 | 921 | 910 | 915 | -3 | -0.3% | 700 |
| 2024/06/12 | 919 | 925 | 912 | 918 | +2 | +0.2% | 2,300 |
| 2024/06/11 | 926 | 930 | 894 | 916 | -12 | -1.3% | 5,000 |
| 2024/06/10 | 942 | 942 | 928 | 928 | -22 | -2.3% | 2,400 |
| 2024/06/07 | 940 | 951 | 920 | 950 | -20 | -2.1% | 5,600 |
| 2024/06/06 | 963 | 970 | 934 | 970 | +3 | +0.3% | 5,900 |
| 2024/06/05 | 967 | 967 | 967 | 967 | -6 | -0.6% | 100 |
| 2024/06/04 | 961 | 973 | 937 | 973 | +2 | +0.2% | 7,700 |
| 2024/06/03 | 987 | 987 | 969 | 971 | -18 | -1.8% | 1,400 |
| 2024/05/31 | 998 | 998 | 963 | 989 | -8 | -0.8% | 5,100 |
| 2024/05/30 | 962 | 1,002 | 927 | 997 | +37 | +3.9% | 15,400 |
| 2024/05/29 | 945 | 980 | 945 | 960 | +2 | +0.2% | 8,700 |
| 2024/05/28 | 934 | 970 | 925 | 958 | +19 | +2% | 13,700 |
| 2024/05/27 | 949 | 949 | 920 | 939 | -8 | -0.8% | 2,900 |
| 2024/05/24 | 939 | 948 | 920 | 947 | +7 | +0.7% | 3,800 |
| 2024/05/23 | 917 | 943 | 912 | 940 | +23 | +2.5% | 5,900 |
| 2024/05/22 | 931 | 931 | 917 | 917 | -9 | -1% | 800 |
| 2024/05/21 | 915 | 934 | 913 | 926 | +10 | +1.1% | 4,700 |
| 2024/05/20 | 920 | 924 | 912 | 916 | -4 | -0.4% | 1,300 |
| 2024/05/17 | 921 | 921 | 916 | 920 | -1 | -0.1% | 1,600 |
| 2024/05/16 | 954 | 958 | 902 | 921 | -38 | -4% | 8,300 |
| 2024/05/15 | 976 | 976 | 941 | 959 | -17 | -1.7% | 10,400 |
| 2024/05/14 | 997 | 997 | 970 | 976 | -14 | -1.4% | 3,100 |
| 2024/05/13 | 1,002 | 1,002 | 990 | 990 | -12 | -1.2% | 1,100 |
| 2024/05/10 | 1,000 | 1,007 | 992 | 1,002 | -3 | -0.3% | 2,400 |
| 2024/05/09 | 1,013 | 1,013 | 977 | 1,005 | -6 | -0.6% | 4,800 |
| 2024/05/08 | 1,014 | 1,014 | 990 | 1,011 | -2 | -0.2% | 3,700 |
| 2024/05/07 | 1,000 | 1,013 | 994 | 1,013 | +21 | +2.1% | 9,900 |
| 2024/05/02 | 999 | 999 | 990 | 992 | -7 | -0.7% | 1,900 |
| 2024/05/01 | 986 | 999 | 986 | 999 | +12 | +1.2% | 1,100 |
| 2024/04/30 | 995 | 1,002 | 986 | 987 | -15 | -1.5% | 3,000 |
| 2024/04/26 | 971 | 1,010 | 957 | 1,002 | +27 | +2.8% | 12,900 |
| 2024/04/25 | 970 | 975 | 970 | 975 | +8 | +0.8% | 1,000 |
| 2024/04/24 | 958 | 974 | 953 | 967 | +9 | +0.9% | 4,700 |
| 2024/04/23 | 975 | 975 | 958 | 958 | ±0 | ±0% | 2,300 |
| 2024/04/22 | 956 | 963 | 953 | 958 | -13 | -1.3% | 1,600 |
| 2024/04/19 | 950 | 974 | 948 | 971 | +5 | +0.5% | 3,600 |
| 2024/04/18 | 961 | 971 | 952 | 966 | -10 | -1% | 1,400 |
| 2024/04/17 | 992 | 993 | 959 | 976 | -14 | -1.4% | 4,500 |
| 2024/04/16 | 999 | 999 | 970 | 990 | -13 | -1.3% | 1,600 |
| 2024/04/15 | 968 | 1,003 | 968 | 1,003 | +5 | +0.5% | 4,700 |
| 2024/04/12 | 998 | 999 | 978 | 998 | +9 | +0.9% | 2,500 |
| 2024/04/11 | 961 | 989 | 961 | 989 | +1 | +0.1% | 2,900 |
| 2024/04/10 | 1,026 | 1,026 | 980 | 988 | +1 | +0.1% | 15,400 |
| 2024/04/09 | 971 | 988 | 940 | 987 | +16 | +1.6% | 14,500 |
| 2024/04/08 | 980 | 993 | 945 | 971 | -22 | -2.2% | 29,900 |
| 2024/04/05 | 992 | 1,006 | 983 | 993 | +1 | +0.1% | 4,800 |
| 2024/04/04 | 1,018 | 1,018 | 987 | 992 | -17 | -1.7% | 13,800 |
| 2024/04/03 | 1,050 | 1,050 | 991 | 1,009 | -54 | -5.1% | 24,900 |
| 2024/04/02 | 1,080 | 1,080 | 1,057 | 1,063 | -22 | -2% | 9,100 |
201～
250
件表示中 / 1595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 | 66,900円 | +7.7% | +16.3% | 4.78% | 31.90倍 | 1.84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 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| インテＭ | 78,600円 | +17.8% | +47.7% | 0.00% | 31.22倍 | 1.67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 |
| 日建工 | 139,900円 | -9.6% | -29.6% | 2.14% | 12.14倍 | 0.59倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| サクシード | 72,500円 | +5.4% | +7.2% | 2.21% | 11.28倍 | 1.11倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
市場注目の銘柄
チャート関連のコラム
