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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 2,000 | 2,032.5 | 1,992.5 | 2,013 | -36.5 | -1.8% | 4,007,500 |
| 2024/02/13 | 1,987.5 | 2,050 | 1,987 | 2,049.5 | +77.5 | +3.9% | 4,518,500 |
| 2024/02/09 | 2,020 | 2,042.5 | 1,972 | 1,972 | +12.5 | +0.6% | 6,079,800 |
| 2024/02/08 | 1,978 | 1,986 | 1,920.5 | 1,959.5 | -18 | -0.9% | 5,183,200 |
| 2024/02/07 | 2,000 | 2,018 | 1,963.5 | 1,977.5 | -25 | -1.2% | 4,758,500 |
| 2024/02/06 | 2,065 | 2,079.5 | 2,002.5 | 2,002.5 | -83.5 | -4% | 5,172,000 |
| 2024/02/05 | 2,044 | 2,131.5 | 2,038 | 2,086 | +45 | +2.2% | 5,040,700 |
| 2024/02/02 | 2,088 | 2,103 | 2,036 | 2,041 | -16 | -0.8% | 6,318,200 |
| 2024/02/01 | 2,160 | 2,186.5 | 2,013.5 | 2,057 | -297.5 | -12.6% | 13,314,700 |
| 2024/01/31 | 2,329.5 | 2,354.5 | 2,289.5 | 2,354.5 | -4 | -0.2% | 3,637,800 |
| 2024/01/30 | 2,405 | 2,413 | 2,343.5 | 2,358.5 | +11.5 | +0.5% | 2,747,400 |
| 2024/01/29 | 2,382.5 | 2,393.5 | 2,328 | 2,347 | -32 | -1.3% | 3,775,200 |
| 2024/01/26 | 2,393 | 2,418.5 | 2,339 | 2,379 | -58 | -2.4% | 4,330,600 |
| 2024/01/25 | 2,514 | 2,527.5 | 2,401 | 2,437 | -70 | -2.8% | 5,701,600 |
| 2024/01/24 | 2,505.5 | 2,524 | 2,477.5 | 2,507 | +38 | +1.5% | 6,190,900 |
| 2024/01/23 | 2,404.5 | 2,502.5 | 2,397.5 | 2,469 | +100 | +4.2% | 6,568,600 |
| 2024/01/22 | 2,270.5 | 2,384 | 2,254 | 2,369 | +142.5 | +6.4% | 5,685,700 |
| 2024/01/19 | 2,210 | 2,260.5 | 2,201 | 2,226.5 | +35.5 | +1.6% | 2,695,700 |
| 2024/01/18 | 2,210.5 | 2,218.5 | 2,180.5 | 2,191 | -36 | -1.6% | 3,113,700 |
| 2024/01/17 | 2,317 | 2,339.5 | 2,227 | 2,227 | -110 | -4.7% | 4,056,500 |
| 2024/01/16 | 2,370 | 2,400 | 2,334.5 | 2,337 | -28 | -1.2% | 1,956,600 |
| 2024/01/15 | 2,396 | 2,398.5 | 2,348 | 2,365 | -28 | -1.2% | 1,768,600 |
| 2024/01/12 | 2,469.5 | 2,469.5 | 2,362 | 2,393 | +1 | ±0% | 3,566,500 |
| 2024/01/11 | 2,455 | 2,459.5 | 2,383 | 2,392 | -22.5 | -0.9% | 2,708,100 |
| 2024/01/10 | 2,343 | 2,419.5 | 2,320 | 2,414.5 | +94.5 | +4.1% | 3,410,200 |
| 2024/01/09 | 2,299.5 | 2,338 | 2,281.5 | 2,320 | +42 | +1.8% | 2,145,900 |
| 2024/01/05 | 2,291.5 | 2,312.5 | 2,277 | 2,278 | -23 | -1% | 1,979,800 |
| 2024/01/04 | 2,301 | 2,318 | 2,255 | 2,301 | -32 | -1.4% | 2,613,300 |
| 2023/12/29 | 2,326.5 | 2,340.5 | 2,312 | 2,333 | -6.5 | -0.3% | 1,596,100 |
| 2023/12/28 | 2,329 | 2,339.5 | 2,300 | 2,339.5 | +5.5 | +0.2% | 1,701,800 |
| 2023/12/27 | 2,247 | 2,334 | 2,246 | 2,334 | +66 | +2.9% | 3,106,600 |
| 2023/12/26 | 2,253.5 | 2,289 | 2,253 | 2,268 | +11.5 | +0.5% | 1,898,600 |
| 2023/12/25 | 2,280 | 2,285 | 2,245.5 | 2,256.5 | +5 | +0.2% | 1,378,900 |
| 2023/12/22 | 2,280.5 | 2,310 | 2,247 | 2,251.5 | -3.5 | -0.2% | 2,113,500 |
| 2023/12/21 | 2,245 | 2,276.5 | 2,240 | 2,255 | -36 | -1.6% | 2,144,100 |
| 2023/12/20 | 2,263.5 | 2,300 | 2,258 | 2,291 | +54 | +2.4% | 2,982,900 |
| 2023/12/19 | 2,200 | 2,242 | 2,187 | 2,237 | +24 | +1.1% | 2,096,400 |
| 2023/12/18 | 2,200 | 2,223 | 2,189.5 | 2,213 | -20.5 | -0.9% | 2,645,400 |
| 2023/12/15 | 2,205 | 2,244.5 | 2,196.5 | 2,233.5 | +47.5 | +2.2% | 2,826,800 |
| 2023/12/14 | 2,161 | 2,193 | 2,147 | 2,186 | +58.5 | +2.7% | 3,550,300 |
| 2023/12/13 | 2,155.5 | 2,157.5 | 2,110 | 2,127.5 | -15.5 | -0.7% | 3,251,100 |
| 2023/12/12 | 2,196.5 | 2,206 | 2,140 | 2,143 | -13.5 | -0.6% | 2,447,000 |
| 2023/12/11 | 2,151 | 2,175 | 2,125.5 | 2,156.5 | +55.5 | +2.6% | 4,094,800 |
| 2023/12/08 | 2,177 | 2,183 | 2,091 | 2,101 | -107.5 | -4.9% | 8,214,000 |
51～
100
件表示中 / 4807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 | 165,700円 | +13.2% | +1.0% | 1.27% | 25.00倍 | 3.20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 |
| 楽天Ｇ | 79,500円 | +11.0% | - | 0.00% | - | 2.04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 | 427,300円 | +4.0% | +309.0% | 3.26% | 18.23倍 | 1.34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 | 132,300円 | +4.4% | +5.1% | 3.04% | 18.16倍 | 3.25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 |
| 博報堂ＤＹ | 149,500円 | -2.1% | -40.4% | 2.14% | 22.87倍 | 1.51倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
