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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 4,500 | 4,580 | 4,440 | 4,455 | -50 | -1.1% | 2,855,000 |
| 2020/06/10 | 4,415 | 4,535 | 4,380 | 4,505 | +175 | +4% | 2,548,800 |
| 2020/06/09 | 4,400 | 4,425 | 4,310 | 4,330 | -135 | -3% | 2,922,700 |
| 2020/06/08 | 4,470 | 4,525 | 4,405 | 4,465 | -5 | -0.1% | 2,934,100 |
| 2020/06/05 | 4,425 | 4,475 | 4,365 | 4,470 | -75 | -1.7% | 2,627,500 |
| 2020/06/04 | 4,560 | 4,610 | 4,470 | 4,545 | +75 | +1.7% | 3,151,200 |
| 2020/06/03 | 4,520 | 4,530 | 4,415 | 4,470 | -5 | -0.1% | 3,106,000 |
| 2020/06/02 | 4,350 | 4,480 | 4,325 | 4,475 | +135 | +3.1% | 2,703,900 |
| 2020/06/01 | 4,360 | 4,395 | 4,305 | 4,340 | ±0 | ±0% | 2,429,000 |
| 2020/05/29 | 4,300 | 4,355 | 4,205 | 4,340 | +100 | +2.4% | 3,883,500 |
| 2020/05/28 | 4,085 | 4,240 | 4,020 | 4,240 | +150 | +3.7% | 3,435,500 |
| 2020/05/27 | 4,190 | 4,195 | 4,025 | 4,090 | -160 | -3.8% | 3,620,900 |
| 2020/05/26 | 4,300 | 4,300 | 4,190 | 4,250 | -10 | -0.2% | 1,899,800 |
| 2020/05/25 | 4,180 | 4,270 | 4,120 | 4,260 | +150 | +3.6% | 1,864,900 |
| 2020/05/22 | 4,095 | 4,180 | 4,085 | 4,110 | +10 | +0.2% | 1,600,700 |
| 2020/05/21 | 4,280 | 4,365 | 4,080 | 4,100 | -120 | -2.8% | 4,115,700 |
| 2020/05/20 | 4,120 | 4,255 | 4,110 | 4,220 | +180 | +4.5% | 2,681,400 |
| 2020/05/19 | 4,100 | 4,165 | 4,015 | 4,040 | -115 | -2.8% | 4,200,100 |
| 2020/05/18 | 3,975 | 4,220 | 3,855 | 4,155 | +390 | +10.4% | 7,181,000 |
| 2020/05/15 | 3,685 | 3,765 | 3,675 | 3,765 | +120 | +3.3% | 3,108,300 |
| 2020/05/14 | 3,640 | 3,710 | 3,580 | 3,645 | +40 | +1.1% | 3,073,300 |
| 2020/05/13 | 3,645 | 3,665 | 3,565 | 3,605 | -95 | -2.6% | 3,671,800 |
| 2020/05/12 | 3,740 | 3,805 | 3,665 | 3,700 | +5 | +0.1% | 2,966,800 |
| 2020/05/11 | 3,905 | 3,905 | 3,675 | 3,695 | -235 | -6% | 3,672,500 |
| 2020/05/08 | 4,180 | 4,190 | 3,870 | 3,930 | -145 | -3.6% | 4,577,100 |
| 2020/05/07 | 3,925 | 4,075 | 3,905 | 4,075 | +220 | +5.7% | 3,803,800 |
| 2020/05/01 | 3,870 | 3,925 | 3,845 | 3,855 | -35 | -0.9% | 2,237,800 |
| 2020/04/30 | 3,990 | 3,990 | 3,885 | 3,890 | -50 | -1.3% | 2,133,700 |
| 2020/04/28 | 3,850 | 3,950 | 3,830 | 3,940 | +70 | +1.8% | 1,853,100 |
| 2020/04/27 | 3,935 | 3,965 | 3,860 | 3,870 | -60 | -1.5% | 1,994,600 |
| 2020/04/24 | 3,935 | 3,945 | 3,855 | 3,930 | -10 | -0.3% | 1,918,900 |
| 2020/04/23 | 3,915 | 3,985 | 3,900 | 3,940 | +10 | +0.3% | 1,987,100 |
| 2020/04/22 | 3,840 | 3,940 | 3,750 | 3,930 | +30 | +0.8% | 2,887,500 |
| 2020/04/21 | 4,010 | 4,045 | 3,845 | 3,900 | -105 | -2.6% | 3,272,000 |
| 2020/04/20 | 3,990 | 4,045 | 3,970 | 4,005 | -45 | -1.1% | 2,363,200 |
| 2020/04/17 | 4,045 | 4,080 | 3,940 | 4,050 | +75 | +1.9% | 3,508,800 |
| 2020/04/16 | 3,865 | 4,000 | 3,865 | 3,975 | +125 | +3.2% | 3,240,100 |
| 2020/04/15 | 3,850 | 3,895 | 3,805 | 3,850 | +35 | +0.9% | 2,911,500 |
| 2020/04/14 | 3,730 | 3,825 | 3,710 | 3,815 | +115 | +3.1% | 2,435,000 |
| 2020/04/13 | 3,610 | 3,740 | 3,595 | 3,700 | +20 | +0.5% | 2,151,700 |
| 2020/04/10 | 3,765 | 3,770 | 3,650 | 3,680 | -65 | -1.7% | 3,262,300 |
| 2020/04/09 | 3,720 | 3,765 | 3,610 | 3,745 | -35 | -0.9% | 3,929,100 |
| 2020/04/08 | 3,490 | 3,855 | 3,460 | 3,780 | +400 | +11.8% | 7,070,300 |
| 2020/04/07 | 3,355 | 3,525 | 3,355 | 3,380 | +40 | +1.2% | 4,465,900 |
| 2020/04/06 | 3,305 | 3,370 | 3,255 | 3,340 | +90 | +2.8% | 3,479,400 |
| 2020/04/03 | 3,150 | 3,270 | 3,145 | 3,250 | +120 | +3.8% | 3,428,800 |
| 2020/04/02 | 3,125 | 3,175 | 3,065 | 3,130 | -20 | -0.6% | 4,461,700 |
| 2020/04/01 | 3,180 | 3,245 | 3,145 | 3,150 | -45 | -1.4% | 3,448,800 |
| 2020/03/31 | 3,055 | 3,220 | 3,000 | 3,195 | +160 | +5.3% | 3,929,800 |
| 2020/03/30 | 2,917 | 3,040 | 2,898 | 3,035 | +60 | +2% | 3,421,900 |
1201～
1250
件表示中 / 5051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 | 190,200円 | +26.4% | +8.0% | 1.10% | 28.70倍 | 3.41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 | 554,300円 | +3.3% | +1.2% | 1.76% | 22.03倍 | 1.87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 | 89,300円 | +7.1% | - | 0.00% | - | 2.08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 | 820,800円 | +23.2% | +19.6% | 1.22% | 33.46倍 | 13.22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 | 304,000円 | +5.9% | - | 4.59% | 78.90倍 | 1.13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
