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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 4,113 | 4,139 | 4,027 | 4,050 | -67 | -1.6% | 1,810,900 |
| 2022/10/12 | 4,088 | 4,156 | 4,073 | 4,117 | +34 | +0.8% | 2,063,400 |
| 2022/10/11 | 4,161 | 4,174 | 4,076 | 4,083 | -148 | -3.5% | 2,344,000 |
| 2022/10/07 | 4,225 | 4,280 | 4,171 | 4,231 | -60 | -1.4% | 2,163,700 |
| 2022/10/06 | 4,310 | 4,385 | 4,281 | 4,291 | -19 | -0.4% | 2,264,300 |
| 2022/10/05 | 4,289 | 4,327 | 4,231 | 4,310 | +25 | +0.6% | 3,274,400 |
| 2022/10/04 | 4,125 | 4,295 | 4,116 | 4,285 | +214 | +5.3% | 3,128,200 |
| 2022/10/03 | 4,000 | 4,086 | 3,879 | 4,071 | +20 | +0.5% | 2,931,900 |
| 2022/09/30 | 4,154 | 4,233 | 4,009 | 4,051 | -117 | -2.8% | 4,369,200 |
| 2022/09/29 | 4,171 | 4,199 | 4,111 | 4,168 | +108 | +2.7% | 2,893,600 |
| 2022/09/28 | 4,043 | 4,133 | 3,991 | 4,060 | +14 | +0.3% | 3,192,000 |
| 2022/09/27 | 4,105 | 4,129 | 4,012 | 4,046 | -7 | -0.2% | 2,488,100 |
| 2022/09/26 | 4,111 | 4,137 | 4,039 | 4,053 | -160 | -3.8% | 3,548,700 |
| 2022/09/22 | 4,200 | 4,228 | 4,144 | 4,213 | -54 | -1.3% | 2,513,200 |
| 2022/09/21 | 4,284 | 4,314 | 4,232 | 4,267 | -61 | -1.4% | 2,180,400 |
| 2022/09/20 | 4,455 | 4,455 | 4,296 | 4,328 | -106 | -2.4% | 2,815,200 |
| 2022/09/16 | 4,495 | 4,510 | 4,425 | 4,434 | -98 | -2.2% | 2,469,100 |
| 2022/09/15 | 4,522 | 4,589 | 4,469 | 4,532 | +35 | +0.8% | 2,081,200 |
| 2022/09/14 | 4,406 | 4,575 | 4,396 | 4,497 | -141 | -3% | 3,453,900 |
| 2022/09/13 | 4,612 | 4,725 | 4,603 | 4,638 | +35 | +0.8% | 2,772,100 |
| 2022/09/12 | 4,500 | 4,618 | 4,471 | 4,603 | +172 | +3.9% | 2,847,300 |
| 2022/09/09 | 4,383 | 4,467 | 4,372 | 4,431 | +118 | +2.7% | 3,782,200 |
| 2022/09/08 | 4,300 | 4,325 | 4,254 | 4,313 | +109 | +2.6% | 2,612,000 |
| 2022/09/07 | 4,289 | 4,300 | 4,157 | 4,204 | -119 | -2.8% | 3,140,700 |
| 2022/09/06 | 4,357 | 4,393 | 4,310 | 4,323 | -27 | -0.6% | 1,458,500 |
| 2022/09/05 | 4,285 | 4,362 | 4,275 | 4,350 | +17 | +0.4% | 1,916,700 |
| 2022/09/02 | 4,410 | 4,428 | 4,311 | 4,333 | -47 | -1.1% | 2,043,400 |
| 2022/09/01 | 4,444 | 4,450 | 4,374 | 4,380 | -141 | -3.1% | 2,392,200 |
| 2022/08/31 | 4,498 | 4,540 | 4,452 | 4,521 | -6 | -0.1% | 2,296,500 |
| 2022/08/30 | 4,500 | 4,546 | 4,451 | 4,527 | +66 | +1.5% | 3,141,600 |
| 2022/08/29 | 4,522 | 4,541 | 4,402 | 4,461 | -271 | -5.7% | 4,088,900 |
| 2022/08/26 | 4,753 | 4,815 | 4,717 | 4,732 | -6 | -0.1% | 2,151,400 |
| 2022/08/25 | 4,705 | 4,804 | 4,694 | 4,738 | +103 | +2.2% | 2,650,900 |
| 2022/08/24 | 4,734 | 4,746 | 4,617 | 4,635 | -66 | -1.4% | 2,602,200 |
| 2022/08/23 | 4,774 | 4,791 | 4,657 | 4,701 | -142 | -2.9% | 3,820,200 |
| 2022/08/22 | 4,790 | 4,918 | 4,777 | 4,843 | -29 | -0.6% | 2,605,600 |
| 2022/08/19 | 4,999 | 5,101 | 4,867 | 4,872 | -92 | -1.9% | 3,779,900 |
| 2022/08/18 | 4,940 | 5,059 | 4,888 | 4,964 | -75 | -1.5% | 3,653,900 |
| 2022/08/17 | 4,939 | 5,049 | 4,933 | 5,039 | +44 | +0.9% | 4,278,900 |
| 2022/08/16 | 4,805 | 5,028 | 4,800 | 4,995 | +262 | +5.5% | 5,284,600 |
| 2022/08/15 | 4,750 | 4,763 | 4,650 | 4,733 | +22 | +0.5% | 2,276,900 |
| 2022/08/12 | 4,661 | 4,732 | 4,530 | 4,711 | +179 | +3.9% | 4,396,500 |
| 2022/08/10 | 4,599 | 4,620 | 4,496 | 4,532 | -153 | -3.3% | 2,460,000 |
| 2022/08/09 | 4,711 | 4,768 | 4,670 | 4,685 | +66 | +1.4% | 2,557,900 |
| 2022/08/08 | 4,700 | 4,720 | 4,588 | 4,619 | -110 | -2.3% | 2,749,000 |
| 2022/08/05 | 4,797 | 4,870 | 4,711 | 4,729 | -44 | -0.9% | 3,471,600 |
| 2022/08/04 | 4,783 | 4,810 | 4,631 | 4,773 | +119 | +2.6% | 4,735,200 |
| 2022/08/03 | 4,650 | 4,788 | 4,608 | 4,654 | +94 | +2.1% | 5,320,600 |
| 2022/08/02 | 4,642 | 4,657 | 4,521 | 4,560 | -109 | -2.3% | 3,695,300 |
| 2022/08/01 | 4,560 | 4,739 | 4,535 | 4,669 | +54 | +1.2% | 6,152,100 |
401～
450
件表示中 / 4823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 | 161,900円 | +13.2% | +1.0% | 1.30% | 24.43倍 | 3.12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 | 83,900円 | +11.0% | - | 0.00% | - | 2.15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 | 421,200円 | +4.0% | +309.0% | 3.31% | 17.97倍 | 1.32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 | 126,300円 | +4.4% | +5.1% | 3.18% | 17.34倍 | 3.10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 |
| パーソルＨＤ | 22,800円 | +6.8% | +4.6% | 3.95% | 16.03倍 | 2.71倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
