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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,591 | 4,637 | 4,353 | 4,397 | -179 | -3.9% | 3,532,100 |
| 2022/01/24 | 4,427 | 4,593 | 4,413 | 4,576 | +79 | +1.8% | 3,108,300 |
| 2022/01/21 | 4,483 | 4,538 | 4,419 | 4,497 | -118 | -2.6% | 3,862,600 |
| 2022/01/20 | 4,411 | 4,643 | 4,381 | 4,615 | +166 | +3.7% | 4,561,100 |
| 2022/01/19 | 4,540 | 4,581 | 4,430 | 4,449 | -206 | -4.4% | 3,448,700 |
| 2022/01/18 | 4,650 | 4,755 | 4,535 | 4,655 | +17 | +0.4% | 3,932,200 |
| 2022/01/17 | 4,640 | 4,706 | 4,607 | 4,638 | -36 | -0.8% | 2,696,700 |
| 2022/01/14 | 4,762 | 4,770 | 4,624 | 4,674 | -216 | -4.4% | 4,993,400 |
| 2022/01/13 | 5,040 | 5,058 | 4,872 | 4,890 | -162 | -3.2% | 3,217,900 |
| 2022/01/12 | 5,115 | 5,137 | 5,043 | 5,052 | -51 | -1% | 3,368,700 |
| 2022/01/11 | 5,080 | 5,142 | 5,006 | 5,103 | +8 | +0.2% | 2,743,000 |
| 2022/01/07 | 5,200 | 5,225 | 5,041 | 5,095 | -18 | -0.4% | 4,059,700 |
| 2022/01/06 | 5,231 | 5,264 | 5,054 | 5,113 | -367 | -6.7% | 6,018,800 |
| 2022/01/05 | 5,769 | 5,790 | 5,479 | 5,480 | -376 | -6.4% | 4,135,600 |
| 2022/01/04 | 5,828 | 5,870 | 5,735 | 5,856 | +63 | +1.1% | 1,664,500 |
| 2021/12/30 | 5,795 | 5,824 | 5,716 | 5,793 | -30 | -0.5% | 1,656,800 |
| 2021/12/29 | 5,807 | 5,965 | 5,751 | 5,823 | +35 | +0.6% | 1,859,500 |
| 2021/12/28 | 5,750 | 5,790 | 5,666 | 5,788 | +36 | +0.6% | 1,823,600 |
| 2021/12/27 | 5,785 | 5,839 | 5,751 | 5,752 | -50 | -0.9% | 1,520,700 |
| 2021/12/24 | 5,746 | 5,813 | 5,730 | 5,802 | +66 | +1.2% | 1,603,500 |
| 2021/12/23 | 5,767 | 5,798 | 5,687 | 5,736 | +7 | +0.1% | 1,343,200 |
| 2021/12/22 | 5,689 | 5,806 | 5,673 | 5,729 | +12 | +0.2% | 1,808,700 |
| 2021/12/21 | 5,640 | 5,749 | 5,583 | 5,717 | +144 | +2.6% | 2,260,300 |
| 2021/12/20 | 5,511 | 5,617 | 5,483 | 5,573 | +50 | +0.9% | 3,101,200 |
| 2021/12/17 | 5,660 | 5,699 | 5,523 | 5,523 | -198 | -3.5% | 3,015,100 |
| 2021/12/16 | 5,875 | 5,879 | 5,697 | 5,721 | ±0 | ±0% | 2,230,800 |
| 2021/12/15 | 5,728 | 5,799 | 5,676 | 5,721 | -22 | -0.4% | 1,832,600 |
| 2021/12/14 | 5,920 | 5,955 | 5,706 | 5,743 | -150 | -2.5% | 2,273,900 |
| 2021/12/13 | 5,875 | 5,925 | 5,822 | 5,893 | +80 | +1.4% | 1,741,000 |
| 2021/12/10 | 5,904 | 5,925 | 5,808 | 5,813 | -191 | -3.2% | 2,606,100 |
| 2021/12/09 | 6,079 | 6,130 | 6,004 | 6,004 | -45 | -0.7% | 1,447,600 |
| 2021/12/08 | 6,089 | 6,124 | 5,955 | 6,049 | +134 | +2.3% | 1,955,800 |
| 2021/12/07 | 5,810 | 5,941 | 5,792 | 5,915 | +163 | +2.8% | 2,782,600 |
| 2021/12/06 | 5,858 | 5,864 | 5,718 | 5,752 | -107 | -1.8% | 2,016,100 |
| 2021/12/03 | 5,862 | 5,879 | 5,756 | 5,859 | +16 | +0.3% | 2,854,200 |
| 2021/12/02 | 5,800 | 5,922 | 5,791 | 5,843 | -147 | -2.5% | 3,099,000 |
| 2021/12/01 | 6,100 | 6,112 | 5,931 | 5,990 | -129 | -2.1% | 3,125,500 |
| 2021/11/30 | 6,333 | 6,368 | 6,092 | 6,119 | -181 | -2.9% | 3,985,500 |
| 2021/11/29 | 6,021 | 6,439 | 6,013 | 6,300 | +189 | +3.1% | 4,081,000 |
| 2021/11/26 | 6,154 | 6,205 | 6,030 | 6,111 | -104 | -1.7% | 2,296,400 |
| 2021/11/25 | 6,246 | 6,300 | 6,138 | 6,215 | +65 | +1.1% | 1,759,900 |
| 2021/11/24 | 6,376 | 6,383 | 6,124 | 6,150 | -326 | -5% | 3,665,200 |
| 2021/11/22 | 6,385 | 6,498 | 6,365 | 6,476 | +68 | +1.1% | 1,428,800 |
| 2021/11/19 | 6,469 | 6,490 | 6,293 | 6,408 | -7 | -0.1% | 1,701,800 |
| 2021/11/18 | 6,415 | 6,455 | 6,339 | 6,415 | -66 | -1% | 1,737,800 |
| 2021/11/17 | 6,578 | 6,588 | 6,436 | 6,481 | -60 | -0.9% | 1,478,400 |
| 2021/11/16 | 6,554 | 6,577 | 6,433 | 6,541 | -60 | -0.9% | 1,612,100 |
| 2021/11/15 | 6,479 | 6,648 | 6,475 | 6,601 | +210 | +3.3% | 2,346,100 |
| 2021/11/12 | 6,366 | 6,480 | 6,365 | 6,391 | +72 | +1.1% | 2,468,300 |
| 2021/11/11 | 6,286 | 6,406 | 6,273 | 6,319 | -29 | -0.5% | 1,300,200 |
801～
850
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
