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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 2,779.5 | 2,779.5 | 2,726 | 2,727 | -61.5 | -2.2% | 1,678,500 |
| 2023/09/25 | 2,758.5 | 2,802 | 2,744.5 | 2,788.5 | +42.5 | +1.5% | 1,525,600 |
| 2023/09/22 | 2,747 | 2,778 | 2,711.5 | 2,746 | -32.5 | -1.2% | 2,337,000 |
| 2023/09/21 | 2,777 | 2,808.5 | 2,761.5 | 2,778.5 | -2.5 | -0.1% | 1,853,700 |
| 2023/09/20 | 2,800.5 | 2,835 | 2,777 | 2,781 | -33.5 | -1.2% | 1,824,900 |
| 2023/09/19 | 2,800 | 2,869 | 2,796.5 | 2,814.5 | -32 | -1.1% | 1,874,300 |
| 2023/09/15 | 2,889 | 2,890 | 2,806 | 2,846.5 | -13.5 | -0.5% | 2,494,200 |
| 2023/09/14 | 2,803 | 2,871.5 | 2,803 | 2,860 | +71.5 | +2.6% | 1,979,300 |
| 2023/09/13 | 2,797 | 2,842 | 2,779 | 2,788.5 | -10.5 | -0.4% | 1,870,400 |
| 2023/09/12 | 2,798.5 | 2,807 | 2,774.5 | 2,799 | +25 | +0.9% | 1,497,000 |
| 2023/09/11 | 2,825 | 2,827.5 | 2,751.5 | 2,774 | -60 | -2.1% | 2,250,800 |
| 2023/09/08 | 2,869.5 | 2,884 | 2,818.5 | 2,834 | -14.5 | -0.5% | 2,582,800 |
| 2023/09/07 | 2,938 | 2,938 | 2,840 | 2,848.5 | -121.5 | -4.1% | 3,359,600 |
| 2023/09/06 | 2,938 | 2,982 | 2,937 | 2,970 | +20 | +0.7% | 1,356,200 |
| 2023/09/05 | 2,912 | 2,966 | 2,908.5 | 2,950 | +38.5 | +1.3% | 1,569,900 |
| 2023/09/04 | 2,941 | 2,944 | 2,902 | 2,911.5 | -7 | -0.2% | 1,304,400 |
| 2023/09/01 | 2,903 | 2,948.5 | 2,890.5 | 2,918.5 | +15 | +0.5% | 1,654,000 |
| 2023/08/31 | 2,876 | 2,934.5 | 2,870.5 | 2,903.5 | +30.5 | +1.1% | 2,275,600 |
| 2023/08/30 | 2,897.5 | 2,903.5 | 2,862 | 2,873 | -13 | -0.5% | 1,550,500 |
| 2023/08/29 | 2,864 | 2,902 | 2,854.5 | 2,886 | +32 | +1.1% | 1,474,400 |
| 2023/08/28 | 2,827 | 2,868.5 | 2,806 | 2,854 | +48 | +1.7% | 1,625,300 |
| 2023/08/25 | 2,780 | 2,841 | 2,776 | 2,806 | -12.5 | -0.4% | 1,893,000 |
| 2023/08/24 | 2,844 | 2,847.5 | 2,795.5 | 2,818.5 | -16 | -0.6% | 2,875,000 |
| 2023/08/23 | 2,814.5 | 2,857 | 2,806.5 | 2,834.5 | +32 | +1.1% | 2,216,000 |
| 2023/08/22 | 2,865 | 2,867 | 2,787 | 2,802.5 | -41 | -1.4% | 2,483,300 |
| 2023/08/21 | 2,755 | 2,869.5 | 2,753 | 2,843.5 | +75.5 | +2.7% | 2,339,500 |
| 2023/08/18 | 2,755.5 | 2,790 | 2,727 | 2,768 | -27 | -1% | 2,812,100 |
| 2023/08/17 | 2,845 | 2,845 | 2,760 | 2,795 | -65.5 | -2.3% | 2,769,100 |
| 2023/08/16 | 2,850 | 2,910 | 2,845.5 | 2,860.5 | -26 | -0.9% | 2,508,400 |
| 2023/08/15 | 2,999.5 | 3,000 | 2,843.5 | 2,886.5 | -113.5 | -3.8% | 5,119,900 |
| 2023/08/14 | 3,030 | 3,035 | 2,974 | 3,000 | -41 | -1.3% | 2,760,800 |
| 2023/08/10 | 3,028 | 3,053 | 3,018 | 3,041 | -15 | -0.5% | 2,137,900 |
| 2023/08/09 | 3,040 | 3,069 | 3,022 | 3,056 | +12 | +0.4% | 1,286,300 |
| 2023/08/08 | 3,070 | 3,086 | 3,040 | 3,044 | -7 | -0.2% | 1,554,700 |
| 2023/08/07 | 3,003 | 3,056 | 2,986 | 3,051 | +29 | +1% | 1,643,000 |
| 2023/08/04 | 3,016 | 3,044 | 3,002 | 3,022 | +12 | +0.4% | 1,395,100 |
| 2023/08/03 | 3,045 | 3,062 | 3,004 | 3,010 | -54 | -1.8% | 2,544,700 |
| 2023/08/02 | 3,166 | 3,182 | 3,057 | 3,064 | -147 | -4.6% | 3,755,900 |
| 2023/08/01 | 3,267 | 3,267 | 3,201 | 3,211 | -52 | -1.6% | 2,136,000 |
| 2023/07/31 | 3,281 | 3,294 | 3,165 | 3,263 | +83 | +2.6% | 4,249,500 |
| 2023/07/28 | 3,140 | 3,181 | 3,083 | 3,180 | -64 | -2% | 3,791,600 |
| 2023/07/27 | 3,160 | 3,249 | 3,159 | 3,244 | +90 | +2.9% | 2,855,200 |
| 2023/07/26 | 3,136 | 3,155 | 3,104 | 3,154 | +16 | +0.5% | 1,024,600 |
| 2023/07/25 | 3,120 | 3,154 | 3,116 | 3,138 | +12 | +0.4% | 1,233,000 |
| 2023/07/24 | 3,117 | 3,131 | 3,101 | 3,126 | +37 | +1.2% | 1,320,300 |
| 2023/07/21 | 3,043 | 3,107 | 3,037 | 3,089 | +17 | +0.6% | 1,603,300 |
| 2023/07/20 | 3,155 | 3,155 | 3,068 | 3,072 | -120 | -3.8% | 2,389,100 |
| 2023/07/19 | 3,183 | 3,228 | 3,164 | 3,192 | +15 | +0.5% | 2,545,500 |
| 2023/07/18 | 3,233 | 3,268 | 3,172 | 3,177 | -50 | -1.5% | 2,149,200 |
| 2023/07/14 | 3,210 | 3,272 | 3,191 | 3,227 | +34 | +1.1% | 3,571,800 |
151～
200
件表示中 / 4808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 | 162,300円 | +13.2% | +1.0% | 1.29% | 24.49倍 | 3.13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 | 80,700円 | +11.0% | - | 0.00% | - | 2.07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 | 425,100円 | +4.0% | +309.0% | 3.28% | 18.14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 | 132,400円 | +4.4% | +5.1% | 3.04% | 18.17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 | 148,900円 | -2.1% | -40.4% | 2.15% | 22.77倍 | 1.50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
