エムスリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,836 | 1,884.5 | 1,809 | 1,877.5 | -5.5 | -0.3% | 3,917,400 |
| 2024/04/25 | 1,898.5 | 1,901.5 | 1,870.5 | 1,883 | -22.5 | -1.2% | 2,075,000 |
| 2024/04/24 | 1,898 | 1,926 | 1,868 | 1,905.5 | +21.5 | +1.1% | 2,323,700 |
| 2024/04/23 | 1,860 | 1,898.5 | 1,855.5 | 1,884 | +23 | +1.2% | 2,664,400 |
| 2024/04/22 | 1,829.5 | 1,866 | 1,812.5 | 1,861 | +71.5 | +4% | 3,460,300 |
| 2024/04/19 | 1,850 | 1,856.5 | 1,776.5 | 1,789.5 | -94 | -5% | 5,649,000 |
| 2024/04/18 | 1,881 | 1,898 | 1,860.5 | 1,883.5 | -11.5 | -0.6% | 1,684,800 |
| 2024/04/17 | 1,932.5 | 1,935.5 | 1,885 | 1,895 | -37.5 | -1.9% | 2,441,200 |
| 2024/04/16 | 1,879 | 1,945 | 1,855.5 | 1,932.5 | +20.5 | +1.1% | 3,877,100 |
| 2024/04/15 | 1,946 | 1,958.5 | 1,898 | 1,912 | -67.5 | -3.4% | 3,672,300 |
| 2024/04/12 | 1,980 | 2,030.5 | 1,962 | 1,979.5 | +21.5 | +1.1% | 3,359,900 |
| 2024/04/11 | 1,975 | 1,990.5 | 1,928 | 1,958 | -46 | -2.3% | 4,313,700 |
| 2024/04/10 | 2,055 | 2,059 | 1,996.5 | 2,004 | -43.5 | -2.1% | 3,674,800 |
| 2024/04/09 | 2,055.5 | 2,063.5 | 2,011.5 | 2,047.5 | -7 | -0.3% | 2,593,000 |
| 2024/04/08 | 2,066.5 | 2,088 | 2,046 | 2,054.5 | +19.5 | +1% | 2,830,600 |
| 2024/04/05 | 2,109.5 | 2,120 | 2,020 | 2,035 | -91 | -4.3% | 4,388,300 |
| 2024/04/04 | 2,137.5 | 2,154 | 2,110.5 | 2,126 | +13 | +0.6% | 3,075,600 |
| 2024/04/03 | 2,118 | 2,151 | 2,100 | 2,113 | -55 | -2.5% | 4,161,600 |
| 2024/04/02 | 2,154 | 2,195.5 | 2,141.5 | 2,168 | -6.5 | -0.3% | 3,253,200 |
| 2024/04/01 | 2,168 | 2,205 | 2,153 | 2,174.5 | +37.5 | +1.8% | 2,693,500 |
| 2024/03/29 | 2,175 | 2,184.5 | 2,128.5 | 2,137 | -32 | -1.5% | 3,834,400 |
| 2024/03/28 | 2,148.5 | 2,179 | 2,127.5 | 2,169 | +21 | +1% | 3,499,900 |
| 2024/03/27 | 2,163 | 2,167.5 | 2,131.5 | 2,148 | -15 | -0.7% | 2,858,200 |
| 2024/03/26 | 2,100.5 | 2,173 | 2,094.5 | 2,163 | +52.5 | +2.5% | 3,460,000 |
| 2024/03/25 | 2,132 | 2,133 | 2,104 | 2,110.5 | -6 | -0.3% | 2,232,300 |
| 2024/03/22 | 2,114.5 | 2,133 | 2,109 | 2,116.5 | +10.5 | +0.5% | 2,544,700 |
| 2024/03/21 | 2,102.5 | 2,121.5 | 2,089.5 | 2,106 | +28 | +1.3% | 2,496,600 |
| 2024/03/19 | 2,071 | 2,084.5 | 2,047.5 | 2,078 | -2.5 | -0.1% | 1,873,700 |
| 2024/03/18 | 2,018.5 | 2,080.5 | 2,016 | 2,080.5 | +72 | +3.6% | 2,459,100 |
| 2024/03/15 | 2,005.5 | 2,019 | 1,987.5 | 2,008.5 | -6.5 | -0.3% | 2,017,900 |
| 2024/03/14 | 2,016 | 2,024 | 1,992.5 | 2,015 | -2.5 | -0.1% | 2,704,200 |
| 2024/03/13 | 2,060 | 2,067.5 | 2,005.5 | 2,017.5 | -43 | -2.1% | 2,989,100 |
| 2024/03/12 | 2,081 | 2,081 | 2,006.5 | 2,060.5 | -22 | -1.1% | 3,011,000 |
| 2024/03/11 | 2,070.5 | 2,083 | 2,046 | 2,082.5 | -9 | -0.4% | 2,274,400 |
| 2024/03/08 | 2,102 | 2,114 | 2,063 | 2,091.5 | +3 | +0.1% | 3,264,600 |
| 2024/03/07 | 2,140 | 2,149.5 | 2,083 | 2,088.5 | -46 | -2.2% | 2,833,900 |
| 2024/03/06 | 2,075 | 2,158 | 2,068 | 2,134.5 | +47 | +2.3% | 3,309,400 |
| 2024/03/05 | 2,152 | 2,154.5 | 2,086.5 | 2,087.5 | -77.5 | -3.6% | 3,377,000 |
| 2024/03/04 | 2,185.5 | 2,235 | 2,161.5 | 2,165 | -4.5 | -0.2% | 3,116,700 |
| 2024/03/01 | 2,174 | 2,212.5 | 2,156.5 | 2,169.5 | +23 | +1.1% | 2,952,800 |
| 2024/02/29 | 2,165.5 | 2,195 | 2,130 | 2,146.5 | -44 | -2% | 3,685,700 |
| 2024/02/28 | 2,148 | 2,213 | 2,138 | 2,190.5 | +54.5 | +2.6% | 4,620,200 |
| 2024/02/27 | 2,090 | 2,145 | 2,088.5 | 2,136 | +36 | +1.7% | 2,974,100 |
| 2024/02/26 | 2,041 | 2,130 | 2,032 | 2,100 | +55 | +2.7% | 3,527,000 |
| 2024/02/22 | 2,058.5 | 2,064.5 | 2,028 | 2,045 | -14 | -0.7% | 2,616,500 |
| 2024/02/21 | 2,097 | 2,101 | 2,055 | 2,059 | -41 | -2% | 2,987,200 |
| 2024/02/20 | 2,112 | 2,129 | 2,092.5 | 2,100 | +4 | +0.2% | 2,636,300 |
| 2024/02/19 | 2,063 | 2,107.5 | 2,055.5 | 2,096 | +16 | +0.8% | 2,228,400 |
| 2024/02/16 | 2,022.5 | 2,091 | 2,019.5 | 2,080 | +68 | +3.4% | 3,442,600 |
| 2024/02/15 | 2,028.5 | 2,071 | 2,003 | 2,012 | -1 | ±0% | 3,416,200 |
1～
50
件表示中 / 4801件
類似銘柄と比較する
現在ご覧いただいている「エムスリー」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 |
|---|---|---|---|---|---|---|---|---|
| エムスリー | 187,700円 | +8.3% | +0.9% | 1.12% | 25.49倍 | 3.84倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| セコム | 1,094,000円 | +4.2% | -1.2% | 1.74% | 24.47倍 | 1.94倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 73,700円 | +11.0% | - | 0.00% | - | 1.89倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| 電通Ｇ | 421,900円 | +4.0% | +309.0% | 3.31% | 18.08倍 | 1.33倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 121,400円 | +7.5% | +7.5% | 3.01% | 18.28倍 | 3.12倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
市場注目の銘柄
チャート関連のコラム
