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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 7,245 | 7,286 | 7,131 | 7,278 | -69 | -0.9% | 1,355,700 |
| 2021/08/26 | 7,282 | 7,347 | 7,253 | 7,347 | +55 | +0.8% | 1,036,000 |
| 2021/08/25 | 7,397 | 7,399 | 7,252 | 7,292 | -105 | -1.4% | 1,258,600 |
| 2021/08/24 | 7,227 | 7,418 | 7,221 | 7,397 | +320 | +4.5% | 2,752,800 |
| 2021/08/23 | 7,088 | 7,113 | 7,011 | 7,077 | +39 | +0.6% | 1,396,300 |
| 2021/08/20 | 6,948 | 7,053 | 6,940 | 7,038 | +99 | +1.4% | 1,656,600 |
| 2021/08/19 | 6,885 | 7,049 | 6,826 | 6,939 | -36 | -0.5% | 1,850,200 |
| 2021/08/18 | 6,787 | 6,985 | 6,780 | 6,975 | +202 | +3% | 1,917,200 |
| 2021/08/17 | 7,020 | 7,030 | 6,762 | 6,773 | -197 | -2.8% | 2,045,600 |
| 2021/08/16 | 7,065 | 7,095 | 6,967 | 6,970 | -189 | -2.6% | 1,477,000 |
| 2021/08/13 | 7,073 | 7,205 | 7,057 | 7,159 | +96 | +1.4% | 1,703,400 |
| 2021/08/12 | 7,099 | 7,105 | 7,030 | 7,063 | -19 | -0.3% | 903,300 |
| 2021/08/11 | 7,177 | 7,210 | 7,042 | 7,082 | -64 | -0.9% | 1,373,100 |
| 2021/08/10 | 7,034 | 7,167 | 6,951 | 7,146 | +167 | +2.4% | 1,732,100 |
| 2021/08/06 | 6,999 | 7,077 | 6,961 | 6,979 | -41 | -0.6% | 1,552,000 |
| 2021/08/05 | 7,000 | 7,108 | 6,984 | 7,020 | -11 | -0.2% | 1,134,000 |
| 2021/08/04 | 7,087 | 7,130 | 6,966 | 7,031 | -99 | -1.4% | 1,867,100 |
| 2021/08/03 | 7,090 | 7,269 | 7,088 | 7,130 | +22 | +0.3% | 1,956,400 |
| 2021/08/02 | 7,188 | 7,239 | 7,107 | 7,108 | -22 | -0.3% | 1,694,600 |
| 2021/07/30 | 7,065 | 7,229 | 7,061 | 7,130 | +20 | +0.3% | 3,367,100 |
| 2021/07/29 | 7,285 | 7,307 | 7,035 | 7,110 | -235 | -3.2% | 5,545,100 |
| 2021/07/28 | 7,455 | 7,481 | 7,262 | 7,345 | -191 | -2.5% | 3,060,400 |
| 2021/07/27 | 7,515 | 7,613 | 7,471 | 7,536 | -24 | -0.3% | 1,529,200 |
| 2021/07/26 | 7,578 | 7,592 | 7,519 | 7,560 | +139 | +1.9% | 1,686,800 |
| 2021/07/21 | 7,461 | 7,538 | 7,358 | 7,421 | +30 | +0.4% | 1,726,800 |
| 2021/07/20 | 7,365 | 7,482 | 7,342 | 7,391 | -8 | -0.1% | 1,481,100 |
| 2021/07/19 | 7,335 | 7,481 | 7,316 | 7,399 | -52 | -0.7% | 1,211,800 |
| 2021/07/16 | 7,366 | 7,519 | 7,320 | 7,451 | -10 | -0.1% | 1,711,100 |
| 2021/07/15 | 7,631 | 7,657 | 7,446 | 7,461 | -184 | -2.4% | 1,874,100 |
| 2021/07/14 | 7,653 | 7,688 | 7,507 | 7,645 | -75 | -1% | 1,855,600 |
| 2021/07/13 | 7,850 | 7,884 | 7,707 | 7,720 | -87 | -1.1% | 1,432,500 |
| 2021/07/12 | 7,769 | 7,840 | 7,716 | 7,807 | +176 | +2.3% | 1,452,100 |
| 2021/07/09 | 7,607 | 7,683 | 7,465 | 7,631 | -126 | -1.6% | 2,989,500 |
| 2021/07/08 | 7,919 | 7,974 | 7,719 | 7,757 | -203 | -2.6% | 1,912,400 |
| 2021/07/07 | 7,976 | 8,040 | 7,854 | 7,960 | -80 | -1% | 1,841,800 |
| 2021/07/06 | 8,135 | 8,156 | 8,040 | 8,040 | -25 | -0.3% | 1,281,500 |
| 2021/07/05 | 8,083 | 8,096 | 8,015 | 8,065 | +30 | +0.4% | 1,279,400 |
| 2021/07/02 | 7,998 | 8,144 | 7,975 | 8,035 | +16 | +0.2% | 2,041,600 |
| 2021/07/01 | 8,070 | 8,100 | 7,991 | 8,019 | -94 | -1.2% | 2,059,500 |
| 2021/06/30 | 7,889 | 8,129 | 7,881 | 8,113 | +284 | +3.6% | 3,206,100 |
| 2021/06/29 | 7,850 | 7,886 | 7,780 | 7,829 | +59 | +0.8% | 1,485,100 |
| 2021/06/28 | 7,849 | 7,849 | 7,721 | 7,770 | -92 | -1.2% | 1,309,100 |
| 2021/06/25 | 7,964 | 8,012 | 7,822 | 7,862 | +12 | +0.2% | 2,284,000 |
| 2021/06/24 | 7,659 | 7,859 | 7,630 | 7,850 | +141 | +1.8% | 2,201,000 |
| 2021/06/23 | 7,603 | 7,735 | 7,600 | 7,709 | +198 | +2.6% | 1,906,700 |
| 2021/06/22 | 7,454 | 7,534 | 7,427 | 7,511 | +207 | +2.8% | 1,810,100 |
| 2021/06/21 | 7,438 | 7,460 | 7,252 | 7,304 | -281 | -3.7% | 2,491,800 |
| 2021/06/18 | 7,520 | 7,590 | 7,475 | 7,585 | +247 | +3.4% | 2,305,200 |
| 2021/06/17 | 7,550 | 7,563 | 7,314 | 7,338 | -275 | -3.6% | 2,264,200 |
| 2021/06/16 | 7,631 | 7,673 | 7,521 | 7,613 | -208 | -2.7% | 2,542,300 |
901～
950
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 | 186,000円 | +12.2% | -1.2% | 1.13% | 28.70倍 | 3.61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 | 543,200円 | +3.3% | +1.2% | 1.79% | 21.59倍 | 1.83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 | 85,100円 | +7.1% | - | 0.00% | - | 1.98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 | 769,700円 | +23.2% | +19.6% | 1.30% | 31.37倍 | 12.40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 | 298,200円 | +5.9% | - | 4.68% | 77.40倍 | 1.11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
