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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,285 | 4,362 | 4,275 | 4,350 | +17 | +0.4% | 1,916,700 |
| 2022/09/02 | 4,410 | 4,428 | 4,311 | 4,333 | -47 | -1.1% | 2,043,400 |
| 2022/09/01 | 4,444 | 4,450 | 4,374 | 4,380 | -141 | -3.1% | 2,392,200 |
| 2022/08/31 | 4,498 | 4,540 | 4,452 | 4,521 | -6 | -0.1% | 2,296,500 |
| 2022/08/30 | 4,500 | 4,546 | 4,451 | 4,527 | +66 | +1.5% | 3,141,600 |
| 2022/08/29 | 4,522 | 4,541 | 4,402 | 4,461 | -271 | -5.7% | 4,088,900 |
| 2022/08/26 | 4,753 | 4,815 | 4,717 | 4,732 | -6 | -0.1% | 2,151,400 |
| 2022/08/25 | 4,705 | 4,804 | 4,694 | 4,738 | +103 | +2.2% | 2,650,900 |
| 2022/08/24 | 4,734 | 4,746 | 4,617 | 4,635 | -66 | -1.4% | 2,602,200 |
| 2022/08/23 | 4,774 | 4,791 | 4,657 | 4,701 | -142 | -2.9% | 3,820,200 |
| 2022/08/22 | 4,790 | 4,918 | 4,777 | 4,843 | -29 | -0.6% | 2,605,600 |
| 2022/08/19 | 4,999 | 5,101 | 4,867 | 4,872 | -92 | -1.9% | 3,779,900 |
| 2022/08/18 | 4,940 | 5,059 | 4,888 | 4,964 | -75 | -1.5% | 3,653,900 |
| 2022/08/17 | 4,939 | 5,049 | 4,933 | 5,039 | +44 | +0.9% | 4,278,900 |
| 2022/08/16 | 4,805 | 5,028 | 4,800 | 4,995 | +262 | +5.5% | 5,284,600 |
| 2022/08/15 | 4,750 | 4,763 | 4,650 | 4,733 | +22 | +0.5% | 2,276,900 |
| 2022/08/12 | 4,661 | 4,732 | 4,530 | 4,711 | +179 | +3.9% | 4,396,500 |
| 2022/08/10 | 4,599 | 4,620 | 4,496 | 4,532 | -153 | -3.3% | 2,460,000 |
| 2022/08/09 | 4,711 | 4,768 | 4,670 | 4,685 | +66 | +1.4% | 2,557,900 |
| 2022/08/08 | 4,700 | 4,720 | 4,588 | 4,619 | -110 | -2.3% | 2,749,000 |
| 2022/08/05 | 4,797 | 4,870 | 4,711 | 4,729 | -44 | -0.9% | 3,471,600 |
| 2022/08/04 | 4,783 | 4,810 | 4,631 | 4,773 | +119 | +2.6% | 4,735,200 |
| 2022/08/03 | 4,650 | 4,788 | 4,608 | 4,654 | +94 | +2.1% | 5,320,600 |
| 2022/08/02 | 4,642 | 4,657 | 4,521 | 4,560 | -109 | -2.3% | 3,695,300 |
| 2022/08/01 | 4,560 | 4,739 | 4,535 | 4,669 | +54 | +1.2% | 6,152,100 |
| 2022/07/29 | 4,380 | 4,648 | 4,376 | 4,615 | +253 | +5.8% | 11,755,200 |
| 2022/07/28 | 4,100 | 4,363 | 4,091 | 4,362 | +533 | +13.9% | 10,701,400 |
| 2022/07/27 | 3,853 | 3,893 | 3,811 | 3,829 | -4 | -0.1% | 2,753,900 |
| 2022/07/26 | 3,867 | 3,880 | 3,817 | 3,833 | -93 | -2.4% | 2,645,300 |
| 2022/07/25 | 3,962 | 3,995 | 3,906 | 3,926 | -106 | -2.6% | 1,823,600 |
| 2022/07/22 | 4,015 | 4,045 | 3,976 | 4,032 | +14 | +0.3% | 2,157,300 |
| 2022/07/21 | 3,980 | 4,020 | 3,931 | 4,018 | +74 | +1.9% | 2,514,600 |
| 2022/07/20 | 3,950 | 3,965 | 3,928 | 3,944 | +94 | +2.4% | 2,427,800 |
| 2022/07/19 | 3,860 | 3,875 | 3,782 | 3,850 | -110 | -2.8% | 2,777,000 |
| 2022/07/15 | 3,921 | 3,978 | 3,889 | 3,960 | +36 | +0.9% | 2,418,200 |
| 2022/07/14 | 3,888 | 3,953 | 3,815 | 3,924 | -6 | -0.2% | 2,456,100 |
| 2022/07/13 | 3,876 | 3,964 | 3,867 | 3,930 | +46 | +1.2% | 2,155,300 |
| 2022/07/12 | 3,940 | 3,971 | 3,863 | 3,884 | -170 | -4.2% | 3,938,300 |
| 2022/07/11 | 4,250 | 4,260 | 4,043 | 4,054 | -82 | -2% | 3,169,300 |
| 2022/07/08 | 4,267 | 4,268 | 4,109 | 4,136 | -110 | -2.6% | 4,438,500 |
| 2022/07/07 | 4,247 | 4,298 | 4,167 | 4,246 | -18 | -0.4% | 3,357,200 |
| 2022/07/06 | 4,048 | 4,319 | 4,039 | 4,264 | +180 | +4.4% | 4,749,900 |
| 2022/07/05 | 4,033 | 4,114 | 4,028 | 4,084 | +151 | +3.8% | 3,138,400 |
| 2022/07/04 | 3,856 | 3,953 | 3,831 | 3,933 | +147 | +3.9% | 2,608,500 |
| 2022/07/01 | 3,896 | 3,947 | 3,779 | 3,786 | -112 | -2.9% | 2,670,600 |
| 2022/06/30 | 3,953 | 4,020 | 3,861 | 3,898 | -38 | -1% | 3,706,900 |
| 2022/06/29 | 3,820 | 3,941 | 3,796 | 3,936 | +13 | +0.3% | 3,383,000 |
| 2022/06/28 | 3,953 | 3,990 | 3,854 | 3,923 | -81 | -2% | 3,178,400 |
| 2022/06/27 | 3,899 | 4,028 | 3,859 | 4,004 | +145 | +3.8% | 4,084,400 |
| 2022/06/24 | 3,697 | 3,885 | 3,689 | 3,859 | +255 | +7.1% | 4,318,200 |
651～
700
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
