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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 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 |
| 2023/02/02 | 3,620 | 3,679 | 3,611 | 3,648 | +133 | +3.8% | 2,621,900 |
| 2023/02/01 | 3,553 | 3,578 | 3,512 | 3,515 | +8 | +0.2% | 1,748,700 |
| 2023/01/31 | 3,507 | 3,538 | 3,496 | 3,507 | -37 | -1% | 2,039,800 |
| 2023/01/30 | 3,605 | 3,617 | 3,525 | 3,544 | +9 | +0.3% | 1,921,600 |
| 2023/01/27 | 3,619 | 3,630 | 3,535 | 3,535 | -64 | -1.8% | 2,443,400 |
| 2023/01/26 | 3,650 | 3,673 | 3,594 | 3,599 | -33 | -0.9% | 2,009,700 |
| 2023/01/25 | 3,619 | 3,660 | 3,578 | 3,632 | -45 | -1.2% | 2,601,000 |
| 2023/01/24 | 3,725 | 3,743 | 3,641 | 3,677 | +18 | +0.5% | 2,738,100 |
| 2023/01/23 | 3,705 | 3,724 | 3,657 | 3,659 | +24 | +0.7% | 1,899,900 |
| 2023/01/20 | 3,643 | 3,652 | 3,612 | 3,635 | -53 | -1.4% | 1,637,300 |
| 2023/01/19 | 3,656 | 3,710 | 3,641 | 3,688 | -14 | -0.4% | 2,036,300 |
| 2023/01/18 | 3,625 | 3,722 | 3,571 | 3,702 | +133 | +3.7% | 2,452,700 |
| 2023/01/17 | 3,551 | 3,608 | 3,535 | 3,569 | -19 | -0.5% | 1,683,300 |
| 2023/01/16 | 3,532 | 3,616 | 3,521 | 3,588 | +20 | +0.6% | 1,834,200 |
| 2023/01/13 | 3,642 | 3,659 | 3,544 | 3,568 | -93 | -2.5% | 2,532,100 |
| 2023/01/12 | 3,650 | 3,673 | 3,609 | 3,661 | +21 | +0.6% | 2,207,800 |
| 2023/01/11 | 3,570 | 3,650 | 3,543 | 3,640 | +138 | +3.9% | 2,779,200 |
| 2023/01/10 | 3,582 | 3,601 | 3,484 | 3,502 | -26 | -0.7% | 2,462,300 |
| 2023/01/06 | 3,433 | 3,528 | 3,422 | 3,528 | +31 | +0.9% | 1,912,500 |
| 2023/01/05 | 3,510 | 3,535 | 3,483 | 3,497 | +36 | +1% | 1,946,400 |
| 2023/01/04 | 3,554 | 3,563 | 3,448 | 3,461 | -117 | -3.3% | 2,305,100 |
| 2022/12/30 | 3,606 | 3,652 | 3,575 | 3,578 | +47 | +1.3% | 2,685,200 |
| 2022/12/29 | 3,520 | 3,560 | 3,478 | 3,531 | -20 | -0.6% | 2,068,000 |
| 2022/12/28 | 3,556 | 3,575 | 3,532 | 3,551 | -64 | -1.8% | 2,012,900 |
| 2022/12/27 | 3,588 | 3,638 | 3,577 | 3,615 | +72 | +2% | 1,958,100 |
| 2022/12/26 | 3,551 | 3,593 | 3,535 | 3,543 | -30 | -0.8% | 1,568,300 |
| 2022/12/23 | 3,585 | 3,619 | 3,561 | 3,573 | -79 | -2.2% | 2,012,600 |
| 2022/12/22 | 3,699 | 3,714 | 3,639 | 3,652 | -18 | -0.5% | 2,077,700 |
| 2022/12/21 | 3,652 | 3,711 | 3,601 | 3,670 | +56 | +1.5% | 4,220,600 |
| 2022/12/20 | 3,781 | 3,791 | 3,561 | 3,614 | -215 | -5.6% | 4,941,000 |
| 2022/12/19 | 3,841 | 3,851 | 3,793 | 3,829 | -72 | -1.8% | 2,723,200 |
| 2022/12/16 | 3,956 | 3,963 | 3,901 | 3,901 | -155 | -3.8% | 3,588,300 |
| 2022/12/15 | 4,113 | 4,119 | 4,033 | 4,056 | -55 | -1.3% | 1,820,100 |
| 2022/12/14 | 4,122 | 4,155 | 4,079 | 4,111 | -5 | -0.1% | 2,048,000 |
| 2022/12/13 | 4,155 | 4,173 | 4,085 | 4,116 | -7 | -0.2% | 1,548,200 |
| 2022/12/12 | 4,028 | 4,136 | 4,026 | 4,123 | +35 | +0.9% | 1,497,200 |
| 2022/12/09 | 4,039 | 4,111 | 4,037 | 4,088 | +49 | +1.2% | 2,744,600 |
| 2022/12/08 | 4,150 | 4,158 | 4,024 | 4,039 | -45 | -1.1% | 2,062,600 |
| 2022/12/07 | 4,028 | 4,092 | 4,007 | 4,084 | -7 | -0.2% | 2,124,200 |
| 2022/12/06 | 4,123 | 4,147 | 4,071 | 4,091 | -151 | -3.6% | 2,749,800 |
| 2022/12/05 | 4,181 | 4,252 | 4,167 | 4,242 | +58 | +1.4% | 2,255,500 |
| 2022/12/02 | 4,222 | 4,236 | 4,153 | 4,184 | -8 | -0.2% | 2,768,300 |
| 2022/12/01 | 4,415 | 4,415 | 4,190 | 4,192 | -13 | -0.3% | 3,962,200 |
| 2022/11/30 | 4,225 | 4,249 | 4,195 | 4,205 | -78 | -1.8% | 3,173,200 |
| 2022/11/29 | 4,311 | 4,322 | 4,273 | 4,283 | -73 | -1.7% | 1,805,600 |
| 2022/11/28 | 4,394 | 4,414 | 4,338 | 4,356 | -49 | -1.1% | 1,437,100 |
| 2022/11/25 | 4,414 | 4,481 | 4,402 | 4,405 | -52 | -1.2% | 1,545,000 |
| 2022/11/24 | 4,458 | 4,524 | 4,450 | 4,457 | +132 | +3.1% | 2,486,600 |
601～
650
件表示中 / 5100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 | 189,800円 | +26.4% | +8.0% | 1.11% | 28.62倍 | 3.40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 | 78,000円 | +7.1% | - | 0.00% | - | 1.82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 | 835,600円 | +23.2% | +19.6% | 1.20% | 33.98倍 | 13.43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 |
| サイバエージ | 155,400円 | +2.3% | +5.8% | 1.09% | 37.48倍 | 4.83倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| ユー・エス・エス | 168,700円 | +7.5% | +2.9% | 2.88% | 20.40倍 | 3.83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 |
市場注目の銘柄
チャート関連のコラム
