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 |
|---|---|---|---|---|---|---|---|
| 2026/06/03 | 1,500 | 1,561 | 1,474 | 1,538.5 | -14.5 | -0.9% | 6,869,300 |
| 2026/06/02 | 1,550 | 1,558 | 1,511 | 1,553 | +78.5 | +5.3% | 9,118,600 |
| 2026/06/01 | 1,429.5 | 1,488.5 | 1,418 | 1,474.5 | +50.5 | +3.5% | 5,170,800 |
| 2026/05/29 | 1,399 | 1,424.5 | 1,390 | 1,424 | +52 | +3.8% | 31,177,800 |
| 2026/05/28 | 1,436 | 1,438 | 1,365.5 | 1,372 | -41 | -2.9% | 5,223,000 |
| 2026/05/27 | 1,380 | 1,418 | 1,375 | 1,413 | +12.5 | +0.9% | 4,731,500 |
| 2026/05/26 | 1,417.5 | 1,423 | 1,387.5 | 1,400.5 | -17 | -1.2% | 3,702,100 |
| 2026/05/25 | 1,390 | 1,417.5 | 1,367 | 1,417.5 | ±0 | ±0% | 4,586,000 |
| 2026/05/22 | 1,405 | 1,427.5 | 1,397.5 | 1,417.5 | +10.5 | +0.7% | 4,170,200 |
| 2026/05/21 | 1,401 | 1,431.5 | 1,398.5 | 1,407 | -3.5 | -0.2% | 3,918,400 |
| 2026/05/20 | 1,443 | 1,445 | 1,396.5 | 1,410.5 | -11 | -0.8% | 4,679,700 |
| 2026/05/19 | 1,385.5 | 1,430 | 1,374 | 1,421.5 | +66 | +4.9% | 5,890,500 |
| 2026/05/18 | 1,366.5 | 1,376 | 1,337 | 1,355.5 | +0.5 | ±0% | 5,761,900 |
| 2026/05/15 | 1,310 | 1,355 | 1,299 | 1,355 | +41.5 | +3.2% | 7,485,100 |
| 2026/05/14 | 1,327 | 1,338 | 1,301.5 | 1,313.5 | -27.5 | -2.1% | 10,584,800 |
| 2026/05/13 | 1,336 | 1,354.5 | 1,322.5 | 1,341 | +6 | +0.4% | 9,083,900 |
| 2026/05/12 | 1,310 | 1,353 | 1,297 | 1,335 | -15.5 | -1.1% | 7,197,700 |
| 2026/05/11 | 1,359.5 | 1,379 | 1,326 | 1,350.5 | -8.5 | -0.6% | 8,871,400 |
| 2026/05/08 | 1,415 | 1,427 | 1,352.5 | 1,359 | -55.5 | -3.9% | 10,121,700 |
| 2026/05/07 | 1,347 | 1,442 | 1,341.5 | 1,414.5 | -82 | -5.5% | 15,852,000 |
| 2026/05/01 | 1,475.5 | 1,504 | 1,461 | 1,496.5 | -7.5 | -0.5% | 4,680,400 |
| 2026/04/30 | 1,511 | 1,511 | 1,479 | 1,504 | -16 | -1.1% | 4,372,500 |
| 2026/04/28 | 1,531.5 | 1,540 | 1,510.5 | 1,520 | +5 | +0.3% | 2,772,400 |
| 2026/04/27 | 1,490 | 1,537.5 | 1,488 | 1,515 | +14.5 | +1% | 3,697,400 |
| 2026/04/24 | 1,477.5 | 1,501 | 1,470.5 | 1,500.5 | +21.5 | +1.5% | 3,028,800 |
| 2026/04/23 | 1,500 | 1,510 | 1,468.5 | 1,479 | -46 | -3% | 4,803,200 |
| 2026/04/22 | 1,520 | 1,527 | 1,503 | 1,525 | +4.5 | +0.3% | 3,477,800 |
| 2026/04/21 | 1,566 | 1,572 | 1,520.5 | 1,520.5 | -65 | -4.1% | 4,839,800 |
| 2026/04/20 | 1,585 | 1,591.5 | 1,551 | 1,585.5 | +7 | +0.4% | 4,354,700 |
| 2026/04/17 | 1,590 | 1,602 | 1,567 | 1,578.5 | -0.5 | ±0% | 4,474,900 |
| 2026/04/16 | 1,634 | 1,658.5 | 1,579 | 1,579 | -7.5 | -0.5% | 4,893,600 |
| 2026/04/15 | 1,582 | 1,605.5 | 1,571.5 | 1,586.5 | -8.5 | -0.5% | 4,539,600 |
| 2026/04/14 | 1,601.5 | 1,631.5 | 1,588.5 | 1,595 | +31 | +2% | 3,191,400 |
| 2026/04/13 | 1,569 | 1,589 | 1,551.5 | 1,564 | -35 | -2.2% | 2,417,100 |
| 2026/04/10 | 1,633.5 | 1,645 | 1,580 | 1,599 | -46 | -2.8% | 3,733,200 |
| 2026/04/09 | 1,660 | 1,682.5 | 1,642.5 | 1,645 | -35.5 | -2.1% | 2,809,600 |
| 2026/04/08 | 1,700 | 1,716.5 | 1,680.5 | 1,680.5 | +32.5 | +2% | 3,514,400 |
| 2026/04/07 | 1,649 | 1,680 | 1,642 | 1,648 | +12 | +0.7% | 1,705,800 |
| 2026/04/06 | 1,647.5 | 1,658.5 | 1,632.5 | 1,636 | +11.5 | +0.7% | 1,972,600 |
| 2026/04/03 | 1,643 | 1,659 | 1,623 | 1,624.5 | -17 | -1% | 2,493,300 |
| 2026/04/02 | 1,640.5 | 1,682 | 1,633 | 1,641.5 | -27.5 | -1.6% | 3,819,200 |
| 2026/04/01 | 1,631 | 1,669 | 1,624.5 | 1,669 | +63.5 | +4% | 2,675,000 |
| 2026/03/31 | 1,592 | 1,637.5 | 1,587.5 | 1,605.5 | +29 | +1.8% | 4,105,900 |
| 2026/03/30 | 1,564 | 1,590 | 1,550.5 | 1,576.5 | -48.5 | -3% | 4,156,000 |
| 2026/03/27 | 1,603 | 1,628 | 1,595.5 | 1,625 | +37 | +2.3% | 3,225,800 |
| 2026/03/26 | 1,592.5 | 1,604 | 1,574.5 | 1,588 | -3.5 | -0.2% | 2,423,100 |
| 2026/03/25 | 1,563.5 | 1,596.5 | 1,563 | 1,591.5 | -2.5 | -0.2% | 2,428,900 |
| 2026/03/24 | 1,578.5 | 1,597.5 | 1,571.5 | 1,594 | +27 | +1.7% | 2,575,600 |
| 2026/03/23 | 1,586.5 | 1,595 | 1,551 | 1,567 | -41 | -2.5% | 3,861,600 |
| 2026/03/19 | 1,634.5 | 1,658.5 | 1,608 | 1,608 | -42.5 | -2.6% | 3,360,000 |
1～
50
件表示中 / 5311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 | 153,850円 | +13.8% | +6.2% | 1.43% | 19.37倍 | 2.52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 | 644,200円 | +4.5% | -3.4% | 1.86% | 24.53倍 | 1.97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 | 79,250円 | +2.9% | - | 0.00% | - | 1.74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 |
| ベイカレント | 595,000円 | +28.1% | +27.3% | 2.18% | 18.65倍 | 7.67倍 |
|
日系最大級の総合コンサル会社。デジタル技術活用した経営戦略の企画立案と実行支援に強み |
| ユー・エス・エス | 182,850円 | +5.2% | +2.0% | 3.01% | 19.95倍 | 4.01倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「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
