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 |
|---|---|---|---|---|---|---|---|
| 2005/03/08 | 90.3 | 93.8 | 88.2 | 90.3 | +2.8 | +3.2% | 4,694,400 |
| 2005/03/07 | 95.1 | 95.1 | 86.8 | 87.5 | -8.3 | -8.7% | 5,040,000 |
| 2005/03/04 | 96.5 | 97.2 | 92.4 | 95.8 | -1.4 | -1.4% | 5,659,200 |
| 2005/03/03 | 92.4 | 97.2 | 90.3 | 97.2 | +7.6 | +8.5% | 11,836,800 |
| 2005/03/02 | 88.9 | 92.4 | 88.2 | 89.6 | +4.9 | +5.8% | 15,480,000 |
| 2005/03/01 | 81.9 | 85.4 | 80.6 | 84.7 | +3.4 | +4.2% | 8,438,400 |
| 2005/02/28 | 77.8 | 81.9 | 77.1 | 81.3 | +4.9 | +6.4% | 2,779,200 |
| 2005/02/25 | 77.1 | 77.8 | 75.7 | 76.4 | +0.7 | +0.9% | 1,454,400 |
| 2005/02/24 | 79.2 | 82.6 | 72.9 | 75.7 | -3.5 | -4.4% | 9,072,000 |
| 2005/02/23 | 79.9 | 81.3 | 78.5 | 79.2 | -1.4 | -1.7% | 2,966,400 |
| 2005/02/22 | 80.6 | 82.6 | 77.8 | 80.6 | +4.2 | +5.5% | 8,107,200 |
| 2005/02/21 | 70.8 | 76.4 | 70.8 | 76.4 | +4.2 | +5.8% | 2,376,000 |
| 2005/02/18 | 70.8 | 74.3 | 69.1 | 72.2 | +1.4 | +2% | 3,081,600 |
| 2005/02/17 | 69.4 | 72.9 | 69.4 | 70.8 | ±0 | ±0% | 3,225,600 |
| 2005/02/16 | 72.9 | 73.6 | 69.2 | 70.8 | -3.5 | -4.7% | 4,651,200 |
| 2005/02/15 | 76.4 | 76.4 | 73.6 | 74.3 | -3.5 | -4.5% | 2,433,600 |
| 2005/02/14 | 79.9 | 79.9 | 77.1 | 77.8 | -0.7 | -0.9% | 1,425,600 |
| 2005/02/10 | 77.1 | 79.9 | 76.4 | 78.5 | ±0 | ±0% | 1,641,600 |
| 2005/02/09 | 80.6 | 80.6 | 77.8 | 78.5 | -2.1 | -2.6% | 1,756,800 |
| 2005/02/08 | 81.9 | 81.9 | 79.9 | 80.6 | -0.7 | -0.9% | 1,267,200 |
| 2005/02/07 | 81.3 | 81.9 | 79.2 | 81.3 | ±0 | ±0% | 2,016,000 |
| 2005/02/04 | 81.3 | 83.3 | 77.8 | 81.3 | ±0 | ±0% | 4,363,200 |
| 2005/02/03 | 83.3 | 83.3 | 80.6 | 81.3 | -2 | -2.4% | 3,312,000 |
| 2005/02/02 | 81.3 | 84 | 80.6 | 83.3 | +4.1 | +5.2% | 7,891,200 |
| 2005/02/01 | 79.9 | 81.3 | 79.2 | 79.2 | +0.7 | +0.9% | 3,139,200 |
| 2005/01/31 | 79.2 | 79.9 | 77.8 | 78.5 | -0.7 | -0.9% | 3,038,400 |
| 2005/01/28 | 77.1 | 80.6 | 76.4 | 79.2 | +1.4 | +1.8% | 3,830,400 |
| 2005/01/27 | 79.2 | 79.2 | 75.7 | 77.8 | -2.1 | -2.6% | 3,643,200 |
| 2005/01/26 | 83.3 | 84 | 78.5 | 79.9 | -4.1 | -4.9% | 5,860,800 |
| 2005/01/25 | 86.1 | 87.5 | 81.9 | 84 | -3.5 | -4% | 6,926,400 |
| 2005/01/24 | 84.7 | 87.5 | 84 | 87.5 | +2.8 | +3.3% | 5,155,200 |
| 2005/01/21 | 84 | 86.1 | 82.6 | 84.7 | +0.7 | +0.8% | 4,766,400 |
| 2005/01/20 | 84.7 | 89.6 | 82.6 | 84 | ±0 | ±0% | 12,657,600 |
| 2005/01/19 | 88.2 | 90.3 | 84 | 84 | -2.8 | -3.2% | 15,638,400 |
| 2005/01/18 | 84.7 | 94.4 | 84 | 86.8 | +4.9 | +6% | 65,692,800 |
| 2005/01/17 | 79.9 | 84 | 78.5 | 81.9 | +3.4 | +4.3% | 10,296,000 |
| 2005/01/14 | 79.2 | 81.9 | 77.1 | 78.5 | -3.4 | -4.2% | 13,982,400 |
| 2005/01/13 | 72.9 | 84 | 72.9 | 81.9 | +8.3 | +11.3% | 23,774,400 |
| 2005/01/12 | 78.5 | 78.5 | 72.2 | 73.6 | -4.9 | -6.2% | 9,201,600 |
| 2005/01/11 | 79.9 | 82.6 | 76.4 | 78.5 | -1.4 | -1.8% | 17,755,200 |
| 2005/01/07 | 72.2 | 83.3 | 70.1 | 79.9 | +10.5 | +15.1% | 36,432,000 |
| 2005/01/06 | 70.8 | 73.6 | 68.8 | 69.4 | -1.4 | -2% | 9,115,200 |
| 2005/01/05 | 64.1 | 70.8 | 62.6 | 70.8 | +6 | +9.3% | 10,238,400 |
| 2005/01/04 | 67.2 | 67.2 | 63.2 | 64.8 | -1.7 | -2.6% | 1,771,200 |
| 2004/12/30 | 63.8 | 67.4 | 63.5 | 66.5 | +3 | +4.7% | 4,017,600 |
| 2004/12/29 | 59 | 64.2 | 58.3 | 63.5 | +5.9 | +10.2% | 9,331,200 |
| 2004/12/28 | 54.9 | 58.8 | 54.9 | 57.6 | +3.3 | +6.1% | 2,001,600 |
| 2004/12/27 | 54.3 | 55 | 53.8 | 54.3 | +0.3 | +0.6% | 1,756,800 |
| 2004/12/24 | 53.8 | 55.1 | 53.2 | 54 | +0.2 | +0.4% | 2,044,800 |
| 2004/12/22 | 54 | 54.4 | 53.3 | 53.8 | +0.5 | +0.9% | 1,756,800 |
4701～
4750
件表示中 / 4814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 | 161,300円 | +13.2% | +1.0% | 1.30% | 24.34倍 | 3.11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 | 81,500円 | +11.0% | - | 0.00% | - | 2.09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 | 417,400円 | +4.0% | +309.0% | 3.34% | 17.81倍 | 1.31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 | 126,800円 | +4.4% | +5.1% | 3.17% | 17.40倍 | 3.11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 | 23,600円 | +6.8% | +4.6% | 3.81% | 16.60倍 | 2.80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
