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 |
|---|---|---|---|---|---|---|---|
| 2025/07/10 | 1,910 | 1,921.5 | 1,874.5 | 1,874.5 | -32 | -1.7% | 2,730,400 |
| 2025/07/09 | 1,926 | 1,926.5 | 1,886 | 1,906.5 | -19.5 | -1% | 2,923,800 |
| 2025/07/08 | 1,900 | 1,979 | 1,893.5 | 1,926 | +49 | +2.6% | 4,470,200 |
| 2025/07/07 | 1,880 | 1,898.5 | 1,865.5 | 1,877 | -18.5 | -1% | 1,887,500 |
| 2025/07/04 | 1,905 | 1,912 | 1,880.5 | 1,895.5 | -9.5 | -0.5% | 2,237,300 |
| 2025/07/03 | 1,919 | 1,923 | 1,891.5 | 1,905 | -30 | -1.6% | 3,020,500 |
| 2025/07/02 | 1,906.5 | 1,942 | 1,888 | 1,935 | +9 | +0.5% | 3,351,900 |
| 2025/07/01 | 1,986 | 1,993.5 | 1,913.5 | 1,926 | -59.5 | -3% | 2,640,100 |
| 2025/06/30 | 2,002 | 2,011 | 1,968 | 1,985.5 | -7 | -0.4% | 3,328,900 |
| 2025/06/27 | 1,995 | 2,001 | 1,970.5 | 1,992.5 | -7.5 | -0.4% | 2,222,900 |
| 2025/06/26 | 2,020 | 2,044 | 1,989 | 2,000 | -11 | -0.5% | 2,790,600 |
| 2025/06/25 | 2,052.5 | 2,058 | 1,990 | 2,011 | -15.5 | -0.8% | 3,281,400 |
| 2025/06/24 | 2,012 | 2,040.5 | 1,999.5 | 2,026.5 | +34 | +1.7% | 2,531,400 |
| 2025/06/23 | 1,975 | 1,995 | 1,962.5 | 1,992.5 | -1.5 | -0.1% | 2,160,900 |
| 2025/06/20 | 2,046.5 | 2,068.5 | 1,990 | 1,994 | -42 | -2.1% | 3,612,100 |
| 2025/06/19 | 2,040 | 2,052 | 2,020.5 | 2,036 | -4 | -0.2% | 2,036,100 |
| 2025/06/18 | 2,005 | 2,045 | 2,002.5 | 2,040 | +38 | +1.9% | 2,842,800 |
| 2025/06/17 | 2,018.5 | 2,028 | 1,990 | 2,002 | -11 | -0.5% | 1,876,000 |
| 2025/06/16 | 1,997 | 2,018.5 | 1,967.5 | 2,013 | +40.5 | +2.1% | 2,763,700 |
| 2025/06/13 | 2,030 | 2,048.5 | 1,952 | 1,972.5 | -42 | -2.1% | 5,287,600 |
| 2025/06/12 | 2,043 | 2,056.5 | 2,005.5 | 2,014.5 | -65 | -3.1% | 4,730,500 |
| 2025/06/11 | 2,091 | 2,117 | 2,071.5 | 2,079.5 | ±0 | ±0% | 3,272,500 |
| 2025/06/10 | 2,108 | 2,108 | 2,071.5 | 2,079.5 | -8 | -0.4% | 3,090,600 |
| 2025/06/09 | 2,181.5 | 2,188.5 | 2,031.5 | 2,087.5 | -91.5 | -4.2% | 6,965,000 |
| 2025/06/06 | 2,179.5 | 2,203 | 2,157.5 | 2,179 | +1.5 | +0.1% | 3,091,400 |
| 2025/06/05 | 2,151 | 2,240 | 2,146.5 | 2,177.5 | +2.5 | +0.1% | 5,030,300 |
| 2025/06/04 | 2,190 | 2,218.5 | 2,165.5 | 2,175 | +29 | +1.4% | 5,709,400 |
| 2025/06/03 | 2,112 | 2,207 | 2,112 | 2,146 | +122.5 | +6.1% | 8,837,200 |
| 2025/06/02 | 2,020 | 2,032.5 | 1,999 | 2,023.5 | -14 | -0.7% | 2,134,800 |
| 2025/05/30 | 1,995 | 2,044.5 | 1,992.5 | 2,037.5 | +29 | +1.4% | 3,500,100 |
| 2025/05/29 | 2,001 | 2,024.5 | 1,995 | 2,008.5 | +12.5 | +0.6% | 2,496,700 |
| 2025/05/28 | 2,040 | 2,048.5 | 1,984 | 1,996 | -25.5 | -1.3% | 4,538,400 |
| 2025/05/27 | 2,020 | 2,034.5 | 2,002.5 | 2,021.5 | +17 | +0.8% | 2,513,000 |
| 2025/05/26 | 1,955 | 2,009.5 | 1,943.5 | 2,004.5 | +52.5 | +2.7% | 2,604,200 |
| 2025/05/23 | 1,942 | 1,958 | 1,927.5 | 1,952 | +9 | +0.5% | 2,197,600 |
| 2025/05/22 | 1,928.5 | 1,944 | 1,916 | 1,943 | -14 | -0.7% | 2,417,200 |
| 2025/05/21 | 2,023.5 | 2,031.5 | 1,947.5 | 1,957 | -26.5 | -1.3% | 2,773,200 |
| 2025/05/20 | 1,956.5 | 1,986.5 | 1,955.5 | 1,983.5 | +33.5 | +1.7% | 2,653,900 |
| 2025/05/19 | 1,944 | 1,959.5 | 1,934 | 1,950 | -22.5 | -1.1% | 2,002,800 |
| 2025/05/16 | 1,971 | 2,004.5 | 1,959.5 | 1,972.5 | +18.5 | +0.9% | 3,731,800 |
| 2025/05/15 | 1,912.5 | 1,954 | 1,894.5 | 1,954 | +16 | +0.8% | 3,639,900 |
| 2025/05/14 | 1,941.5 | 1,949.5 | 1,903.5 | 1,938 | +3 | +0.2% | 3,162,800 |
| 2025/05/13 | 1,939.5 | 1,981 | 1,923 | 1,935 | +22.5 | +1.2% | 4,814,900 |
| 2025/05/12 | 1,930 | 1,971 | 1,902 | 1,912.5 | +10 | +0.5% | 5,111,900 |
| 2025/05/09 | 1,958 | 1,971 | 1,895 | 1,902.5 | -2 | -0.1% | 7,974,600 |
| 2025/05/08 | 1,873 | 1,929 | 1,842 | 1,904.5 | +61 | +3.3% | 10,325,000 |
| 2025/05/07 | 1,825.5 | 1,883 | 1,774 | 1,843.5 | +58 | +3.2% | 15,117,700 |
| 2025/05/02 | 1,772 | 1,812 | 1,767.5 | 1,785.5 | +2.5 | +0.1% | 4,244,600 |
| 2025/05/01 | 1,794 | 1,806 | 1,762.5 | 1,783 | -3.5 | -0.2% | 3,093,400 |
| 2025/04/30 | 1,777.5 | 1,797.5 | 1,757.5 | 1,786.5 | +11 | +0.6% | 4,482,100 |
1～
50
件表示中 / 5095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 | 184,700円 | +26.4% | +8.0% | 1.14% | 27.86倍 | 3.31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 | 529,900円 | +4.3% | -3.7% | 1.89% | 21.12倍 | 1.72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 | 81,100円 | +7.1% | - | 0.00% | - | 1.90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 | 806,200円 | +23.2% | +19.6% | 1.24% | 32.78倍 | 12.96倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| 電通Ｇ | 295,900円 | +5.9% | - | 4.71% | 76.80倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
