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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,585 | 4,589 | 4,452 | 4,460 | -160 | -3.5% | 2,371,800 |
| 2022/11/17 | 4,600 | 4,658 | 4,583 | 4,620 | -24 | -0.5% | 1,999,000 |
| 2022/11/16 | 4,708 | 4,723 | 4,593 | 4,644 | -9 | -0.2% | 2,522,900 |
| 2022/11/15 | 4,661 | 4,703 | 4,587 | 4,653 | -107 | -2.2% | 3,185,300 |
| 2022/11/14 | 4,705 | 4,828 | 4,646 | 4,760 | +193 | +4.2% | 6,216,000 |
| 2022/11/11 | 4,318 | 4,567 | 4,318 | 4,567 | +459 | +11.2% | 6,243,900 |
| 2022/11/10 | 4,131 | 4,175 | 4,088 | 4,108 | -81 | -1.9% | 2,194,500 |
| 2022/11/09 | 4,170 | 4,324 | 4,157 | 4,189 | +81 | +2% | 3,951,000 |
| 2022/11/08 | 4,185 | 4,233 | 4,089 | 4,108 | -38 | -0.9% | 2,673,200 |
| 2022/11/07 | 4,052 | 4,165 | 4,020 | 4,146 | +130 | +3.2% | 3,583,600 |
| 2022/11/04 | 4,101 | 4,111 | 3,969 | 4,016 | -399 | -9% | 6,655,600 |
| 2022/11/02 | 4,405 | 4,436 | 4,371 | 4,415 | -60 | -1.3% | 2,783,200 |
| 2022/11/01 | 4,445 | 4,493 | 4,398 | 4,475 | +29 | +0.7% | 2,099,100 |
| 2022/10/31 | 4,448 | 4,475 | 4,368 | 4,446 | +106 | +2.4% | 2,619,400 |
| 2022/10/28 | 4,364 | 4,383 | 4,308 | 4,340 | -99 | -2.2% | 4,660,500 |
| 2022/10/27 | 4,435 | 4,489 | 4,391 | 4,439 | -15 | -0.3% | 2,652,800 |
| 2022/10/26 | 4,366 | 4,529 | 4,363 | 4,454 | +171 | +4% | 3,961,500 |
| 2022/10/25 | 4,377 | 4,380 | 4,270 | 4,283 | -62 | -1.4% | 3,487,000 |
| 2022/10/24 | 4,290 | 4,372 | 4,267 | 4,345 | +143 | +3.4% | 2,933,800 |
| 2022/10/21 | 4,175 | 4,249 | 4,166 | 4,202 | -11 | -0.3% | 2,176,500 |
| 2022/10/20 | 4,215 | 4,256 | 4,181 | 4,213 | -94 | -2.2% | 2,413,800 |
| 2022/10/19 | 4,333 | 4,403 | 4,300 | 4,307 | +18 | +0.4% | 3,359,500 |
| 2022/10/18 | 4,180 | 4,295 | 4,156 | 4,289 | +226 | +5.6% | 3,677,700 |
| 2022/10/17 | 4,116 | 4,128 | 3,999 | 4,063 | -165 | -3.9% | 3,534,300 |
| 2022/10/14 | 4,120 | 4,259 | 4,120 | 4,228 | +178 | +4.4% | 3,381,700 |
| 2022/10/13 | 4,113 | 4,139 | 4,027 | 4,050 | -67 | -1.6% | 1,810,900 |
| 2022/10/12 | 4,088 | 4,156 | 4,073 | 4,117 | +34 | +0.8% | 2,063,400 |
| 2022/10/11 | 4,161 | 4,174 | 4,076 | 4,083 | -148 | -3.5% | 2,344,000 |
| 2022/10/07 | 4,225 | 4,280 | 4,171 | 4,231 | -60 | -1.4% | 2,163,700 |
| 2022/10/06 | 4,310 | 4,385 | 4,281 | 4,291 | -19 | -0.4% | 2,264,300 |
| 2022/10/05 | 4,289 | 4,327 | 4,231 | 4,310 | +25 | +0.6% | 3,274,400 |
| 2022/10/04 | 4,125 | 4,295 | 4,116 | 4,285 | +214 | +5.3% | 3,128,200 |
| 2022/10/03 | 4,000 | 4,086 | 3,879 | 4,071 | +20 | +0.5% | 2,931,900 |
| 2022/09/30 | 4,154 | 4,233 | 4,009 | 4,051 | -117 | -2.8% | 4,369,200 |
| 2022/09/29 | 4,171 | 4,199 | 4,111 | 4,168 | +108 | +2.7% | 2,893,600 |
| 2022/09/28 | 4,043 | 4,133 | 3,991 | 4,060 | +14 | +0.3% | 3,192,000 |
| 2022/09/27 | 4,105 | 4,129 | 4,012 | 4,046 | -7 | -0.2% | 2,488,100 |
| 2022/09/26 | 4,111 | 4,137 | 4,039 | 4,053 | -160 | -3.8% | 3,548,700 |
| 2022/09/22 | 4,200 | 4,228 | 4,144 | 4,213 | -54 | -1.3% | 2,513,200 |
| 2022/09/21 | 4,284 | 4,314 | 4,232 | 4,267 | -61 | -1.4% | 2,180,400 |
| 2022/09/20 | 4,455 | 4,455 | 4,296 | 4,328 | -106 | -2.4% | 2,815,200 |
| 2022/09/16 | 4,495 | 4,510 | 4,425 | 4,434 | -98 | -2.2% | 2,469,100 |
| 2022/09/15 | 4,522 | 4,589 | 4,469 | 4,532 | +35 | +0.8% | 2,081,200 |
| 2022/09/14 | 4,406 | 4,575 | 4,396 | 4,497 | -141 | -3% | 3,453,900 |
| 2022/09/13 | 4,612 | 4,725 | 4,603 | 4,638 | +35 | +0.8% | 2,772,100 |
| 2022/09/12 | 4,500 | 4,618 | 4,471 | 4,603 | +172 | +3.9% | 2,847,300 |
| 2022/09/09 | 4,383 | 4,467 | 4,372 | 4,431 | +118 | +2.7% | 3,782,200 |
| 2022/09/08 | 4,300 | 4,325 | 4,254 | 4,313 | +109 | +2.6% | 2,612,000 |
| 2022/09/07 | 4,289 | 4,300 | 4,157 | 4,204 | -119 | -2.8% | 3,140,700 |
| 2022/09/06 | 4,357 | 4,393 | 4,310 | 4,323 | -27 | -0.6% | 1,458,500 |
601～
650
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
