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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,377 | 3,400 | 3,352 | 3,369 | -37 | -1.1% | 1,263,900 |
| 2023/04/14 | 3,430 | 3,430 | 3,380 | 3,406 | +34 | +1% | 2,646,600 |
| 2023/04/13 | 3,298 | 3,375 | 3,289 | 3,372 | +41 | +1.2% | 1,436,700 |
| 2023/04/12 | 3,330 | 3,359 | 3,316 | 3,331 | -4 | -0.1% | 1,311,200 |
| 2023/04/11 | 3,319 | 3,370 | 3,315 | 3,335 | +53 | +1.6% | 1,984,100 |
| 2023/04/10 | 3,286 | 3,318 | 3,256 | 3,282 | -7 | -0.2% | 1,339,800 |
| 2023/04/07 | 3,344 | 3,344 | 3,272 | 3,289 | -10 | -0.3% | 1,190,800 |
| 2023/04/06 | 3,275 | 3,308 | 3,248 | 3,299 | -16 | -0.5% | 1,738,600 |
| 2023/04/05 | 3,368 | 3,373 | 3,302 | 3,315 | -53 | -1.6% | 1,790,500 |
| 2023/04/04 | 3,397 | 3,400 | 3,325 | 3,368 | -35 | -1% | 2,126,100 |
| 2023/04/03 | 3,371 | 3,439 | 3,365 | 3,403 | +102 | +3.1% | 2,005,200 |
| 2023/03/31 | 3,331 | 3,338 | 3,266 | 3,301 | +17 | +0.5% | 2,810,000 |
| 2023/03/30 | 3,355 | 3,369 | 3,270 | 3,284 | -66 | -2% | 1,901,300 |
| 2023/03/29 | 3,319 | 3,362 | 3,301 | 3,350 | -2 | -0.1% | 2,008,900 |
| 2023/03/28 | 3,360 | 3,373 | 3,293 | 3,352 | -38 | -1.1% | 2,236,500 |
| 2023/03/27 | 3,398 | 3,423 | 3,365 | 3,390 | -9 | -0.3% | 1,611,300 |
| 2023/03/24 | 3,440 | 3,450 | 3,368 | 3,399 | -14 | -0.4% | 1,862,600 |
| 2023/03/23 | 3,400 | 3,427 | 3,351 | 3,413 | +22 | +0.6% | 2,089,200 |
| 2023/03/22 | 3,430 | 3,487 | 3,387 | 3,391 | +14 | +0.4% | 2,447,700 |
| 2023/03/20 | 3,460 | 3,492 | 3,372 | 3,377 | -66 | -1.9% | 2,638,400 |
| 2023/03/17 | 3,331 | 3,447 | 3,323 | 3,443 | +127 | +3.8% | 2,915,900 |
| 2023/03/16 | 3,257 | 3,318 | 3,241 | 3,316 | +22 | +0.7% | 2,700,900 |
| 2023/03/15 | 3,367 | 3,371 | 3,267 | 3,294 | -40 | -1.2% | 2,404,900 |
| 2023/03/14 | 3,330 | 3,412 | 3,293 | 3,334 | -8 | -0.2% | 4,540,500 |
| 2023/03/13 | 3,214 | 3,344 | 3,208 | 3,342 | +77 | +2.4% | 2,969,100 |
| 2023/03/10 | 3,350 | 3,355 | 3,257 | 3,265 | -90 | -2.7% | 4,247,600 |
| 2023/03/09 | 3,335 | 3,360 | 3,324 | 3,355 | +46 | +1.4% | 2,141,200 |
| 2023/03/08 | 3,280 | 3,311 | 3,272 | 3,309 | -11 | -0.3% | 2,162,600 |
| 2023/03/07 | 3,247 | 3,328 | 3,231 | 3,320 | +49 | +1.5% | 1,962,900 |
| 2023/03/06 | 3,309 | 3,315 | 3,267 | 3,271 | -4 | -0.1% | 2,454,300 |
| 2023/03/03 | 3,232 | 3,285 | 3,207 | 3,275 | +76 | +2.4% | 2,329,800 |
| 2023/03/02 | 3,170 | 3,206 | 3,158 | 3,199 | -31 | -1% | 2,299,700 |
| 2023/03/01 | 3,280 | 3,284 | 3,192 | 3,230 | -22 | -0.7% | 2,250,400 |
| 2023/02/28 | 3,214 | 3,280 | 3,213 | 3,252 | +70 | +2.2% | 2,609,900 |
| 2023/02/27 | 3,180 | 3,193 | 3,156 | 3,182 | -41 | -1.3% | 1,434,300 |
| 2023/02/24 | 3,177 | 3,237 | 3,165 | 3,223 | +17 | +0.5% | 2,296,600 |
| 2023/02/22 | 3,235 | 3,273 | 3,203 | 3,206 | -42 | -1.3% | 2,764,600 |
| 2023/02/21 | 3,313 | 3,318 | 3,235 | 3,248 | -57 | -1.7% | 2,224,000 |
| 2023/02/20 | 3,306 | 3,318 | 3,271 | 3,305 | -43 | -1.3% | 2,028,600 |
| 2023/02/17 | 3,390 | 3,395 | 3,338 | 3,348 | -95 | -2.8% | 2,642,000 |
| 2023/02/16 | 3,521 | 3,532 | 3,443 | 3,443 | -42 | -1.2% | 2,045,200 |
| 2023/02/15 | 3,542 | 3,543 | 3,472 | 3,485 | -63 | -1.8% | 2,223,300 |
| 2023/02/14 | 3,577 | 3,584 | 3,529 | 3,548 | +21 | +0.6% | 1,431,800 |
| 2023/02/13 | 3,495 | 3,537 | 3,491 | 3,527 | -1 | ±0% | 1,727,800 |
| 2023/02/10 | 3,530 | 3,554 | 3,497 | 3,528 | -2 | -0.1% | 3,359,200 |
| 2023/02/09 | 3,517 | 3,533 | 3,492 | 3,530 | -53 | -1.5% | 2,126,000 |
| 2023/02/08 | 3,603 | 3,620 | 3,569 | 3,583 | -15 | -0.4% | 1,800,100 |
| 2023/02/07 | 3,654 | 3,658 | 3,584 | 3,598 | -74 | -2% | 2,208,800 |
| 2023/02/06 | 3,699 | 3,736 | 3,643 | 3,672 | -48 | -1.3% | 2,902,000 |
| 2023/02/03 | 3,750 | 3,755 | 3,684 | 3,720 | +72 | +2% | 2,601,000 |
501～
550
件表示中 / 5048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 | 178,500円 | +12.2% | -1.2% | 1.18% | 27.54倍 | 3.47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 | 538,000円 | +3.3% | +1.2% | 1.81% | 21.38倍 | 1.81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 | 768,400円 | +23.2% | +19.6% | 1.30% | 31.32倍 | 12.38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 | 296,200円 | +5.9% | - | 4.71% | 76.88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
