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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/28 | 1,762.5 | 1,792 | 1,762.5 | 1,775.5 | +41 | +2.4% | 2,864,800 |
| 2025/04/25 | 1,780 | 1,788.5 | 1,733 | 1,734.5 | -41.5 | -2.3% | 3,548,000 |
| 2025/04/24 | 1,800.5 | 1,810 | 1,755.5 | 1,776 | -18 | -1% | 2,806,700 |
| 2025/04/23 | 1,845 | 1,845.5 | 1,782.5 | 1,794 | -18.5 | -1% | 3,178,700 |
| 2025/04/22 | 1,800.5 | 1,826.5 | 1,788 | 1,812.5 | +20.5 | +1.1% | 2,269,500 |
| 2025/04/21 | 1,841 | 1,852 | 1,784 | 1,792 | -9 | -0.5% | 2,857,800 |
| 2025/04/18 | 1,770 | 1,802.5 | 1,735 | 1,801 | +44 | +2.5% | 3,104,400 |
| 2025/04/17 | 1,672.5 | 1,759 | 1,672 | 1,757 | +110 | +6.7% | 4,513,300 |
| 2025/04/16 | 1,700 | 1,702 | 1,638.5 | 1,647 | -51.5 | -3% | 1,948,100 |
| 2025/04/15 | 1,693.5 | 1,708 | 1,681 | 1,698.5 | +35.5 | +2.1% | 2,002,100 |
| 2025/04/14 | 1,649 | 1,684.5 | 1,638.5 | 1,663 | +14.5 | +0.9% | 2,009,100 |
| 2025/04/11 | 1,540 | 1,650 | 1,540 | 1,648.5 | -17.5 | -1.1% | 3,806,500 |
| 2025/04/10 | 1,680 | 1,684 | 1,645 | 1,666 | +114.5 | +7.4% | 3,067,100 |
| 2025/04/09 | 1,572 | 1,580 | 1,536.5 | 1,551.5 | -58.5 | -3.6% | 4,334,600 |
| 2025/04/08 | 1,556.5 | 1,616.5 | 1,550.5 | 1,610 | +93.5 | +6.2% | 3,542,600 |
| 2025/04/07 | 1,470.5 | 1,545.5 | 1,441 | 1,516.5 | -64 | -4% | 6,523,700 |
| 2025/04/04 | 1,623.5 | 1,649 | 1,559.5 | 1,580.5 | -63 | -3.8% | 4,527,700 |
| 2025/04/03 | 1,597 | 1,643.5 | 1,579 | 1,643.5 | -12.5 | -0.8% | 4,184,200 |
| 2025/04/02 | 1,710 | 1,710 | 1,653 | 1,656 | -32.5 | -1.9% | 2,416,100 |
| 2025/04/01 | 1,702.5 | 1,721 | 1,688.5 | 1,688.5 | -13.5 | -0.8% | 2,290,800 |
| 2025/03/31 | 1,701 | 1,715 | 1,676.5 | 1,702 | -34.5 | -2% | 3,540,200 |
| 2025/03/28 | 1,766 | 1,781 | 1,720 | 1,736.5 | -13.5 | -0.8% | 2,972,100 |
| 2025/03/27 | 1,705 | 1,762 | 1,703 | 1,750 | +43.5 | +2.5% | 4,080,100 |
| 2025/03/26 | 1,704 | 1,717 | 1,693.5 | 1,706.5 | +9.5 | +0.6% | 2,687,800 |
| 2025/03/25 | 1,727 | 1,736 | 1,693 | 1,697 | -30 | -1.7% | 4,034,800 |
| 2025/03/24 | 1,734.5 | 1,756 | 1,717 | 1,727 | +3.5 | +0.2% | 2,602,800 |
| 2025/03/21 | 1,753.5 | 1,785 | 1,723.5 | 1,723.5 | -62.5 | -3.5% | 4,589,200 |
| 2025/03/19 | 1,846.5 | 1,864.5 | 1,777 | 1,786 | -83 | -4.4% | 4,884,800 |
| 2025/03/18 | 1,848.5 | 1,878 | 1,824.5 | 1,869 | +78 | +4.4% | 4,593,400 |
| 2025/03/17 | 1,790 | 1,804.5 | 1,758.5 | 1,791 | +36 | +2.1% | 2,729,600 |
| 2025/03/14 | 1,721 | 1,761 | 1,713.5 | 1,755 | +40 | +2.3% | 4,303,700 |
| 2025/03/13 | 1,753 | 1,761 | 1,715 | 1,715 | -9 | -0.5% | 3,830,800 |
| 2025/03/12 | 1,705 | 1,755.5 | 1,701.5 | 1,724 | +19 | +1.1% | 3,676,100 |
| 2025/03/11 | 1,710.5 | 1,736 | 1,682.5 | 1,705 | -30.5 | -1.8% | 4,037,300 |
| 2025/03/10 | 1,748 | 1,767.5 | 1,722.5 | 1,735.5 | -7 | -0.4% | 3,051,300 |
| 2025/03/07 | 1,771 | 1,784.5 | 1,732 | 1,742.5 | -41.5 | -2.3% | 2,980,400 |
| 2025/03/06 | 1,794.5 | 1,819.5 | 1,779 | 1,784 | +11 | +0.6% | 4,315,000 |
| 2025/03/05 | 1,778.5 | 1,790 | 1,734 | 1,773 | -18 | -1% | 3,993,400 |
| 2025/03/04 | 1,774.5 | 1,806 | 1,757 | 1,791 | -1.5 | -0.1% | 3,917,700 |
| 2025/03/03 | 1,796.5 | 1,828 | 1,783.5 | 1,792.5 | +30.5 | +1.7% | 4,627,900 |
| 2025/02/28 | 1,791.5 | 1,813 | 1,747 | 1,762 | -27.5 | -1.5% | 6,976,700 |
| 2025/02/27 | 1,893 | 1,915 | 1,784.5 | 1,789.5 | -103.5 | -5.5% | 9,615,400 |
| 2025/02/26 | 1,948 | 1,987 | 1,851.5 | 1,893 | -106 | -5.3% | 10,180,300 |
| 2025/02/25 | 1,975 | 2,047 | 1,971 | 1,999 | -26 | -1.3% | 7,506,100 |
| 2025/02/21 | 1,964.5 | 2,025 | 1,943.5 | 2,025 | +74 | +3.8% | 11,986,500 |
| 2025/02/20 | 1,895 | 1,954 | 1,885 | 1,951 | +63 | +3.3% | 8,476,200 |
| 2025/02/19 | 1,835 | 1,907.5 | 1,813.5 | 1,888 | +66 | +3.6% | 9,491,900 |
| 2025/02/18 | 1,736 | 1,826 | 1,731 | 1,822 | +86 | +5% | 8,445,900 |
1～
50
件表示中 / 5047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 | 178,300円 | +12.2% | -1.2% | 1.18% | 27.52倍 | 3.46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 | 530,800円 | +3.3% | +1.2% | 1.84% | 21.09倍 | 1.79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 | 83,100円 | +7.1% | - | 0.00% | - | 1.93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 | 761,100円 | +23.2% | +19.6% | 1.31% | 31.03倍 | 12.26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 | 297,800円 | +5.9% | - | 4.68% | 77.29倍 | 1.11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
