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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 2,182.5 | 2,205 | 2,107.5 | 2,197.5 | +50 | +2.3% | 5,965,200 |
| 2018/07/25 | 2,150 | 2,185 | 2,135 | 2,147.5 | -60 | -2.7% | 3,028,400 |
| 2018/07/24 | 2,272.5 | 2,275 | 2,192.5 | 2,207.5 | -57.5 | -2.5% | 1,684,000 |
| 2018/07/23 | 2,290 | 2,297.5 | 2,250 | 2,265 | -20 | -0.9% | 1,358,000 |
| 2018/07/20 | 2,260 | 2,285 | 2,242.5 | 2,285 | +32.5 | +1.4% | 1,436,800 |
| 2018/07/19 | 2,230 | 2,270 | 2,217.5 | 2,252.5 | +22.5 | +1% | 1,391,800 |
| 2018/07/18 | 2,255 | 2,262.5 | 2,207.5 | 2,230 | -12.5 | -0.6% | 1,441,800 |
| 2018/07/17 | 2,270 | 2,275 | 2,225 | 2,242.5 | -37.5 | -1.6% | 1,569,600 |
| 2018/07/13 | 2,242.5 | 2,280 | 2,235 | 2,280 | +62.5 | +2.8% | 1,620,200 |
| 2018/07/12 | 2,207.5 | 2,240 | 2,197.5 | 2,217.5 | +25 | +1.1% | 1,110,800 |
| 2018/07/11 | 2,170 | 2,215 | 2,165 | 2,192.5 | +7.5 | +0.3% | 1,191,600 |
| 2018/07/10 | 2,240 | 2,257.5 | 2,185 | 2,185 | -20 | -0.9% | 1,641,600 |
| 2018/07/09 | 2,140 | 2,235 | 2,132.5 | 2,205 | +100 | +4.8% | 2,015,000 |
| 2018/07/06 | 2,117.5 | 2,125 | 2,077.5 | 2,105 | -12.5 | -0.6% | 1,717,400 |
| 2018/07/05 | 2,165 | 2,172.5 | 2,110 | 2,117.5 | -47.5 | -2.2% | 1,317,800 |
| 2018/07/04 | 2,135 | 2,180 | 2,092.5 | 2,165 | +5 | +0.2% | 1,953,400 |
| 2018/07/03 | 2,152.5 | 2,202.5 | 2,140 | 2,160 | +17.5 | +0.8% | 2,171,000 |
| 2018/07/02 | 2,177.5 | 2,202.5 | 2,137.5 | 2,142.5 | -65 | -2.9% | 1,574,000 |
| 2018/06/29 | 2,237.5 | 2,255 | 2,200 | 2,207.5 | +7.5 | +0.3% | 1,837,200 |
| 2018/06/28 | 2,205 | 2,222.5 | 2,152.5 | 2,200 | -10 | -0.5% | 1,955,600 |
| 2018/06/27 | 2,180 | 2,235 | 2,177.5 | 2,210 | +27.5 | +1.3% | 1,376,200 |
| 2018/06/26 | 2,225 | 2,240 | 2,175 | 2,182.5 | -75 | -3.3% | 1,889,400 |
| 2018/06/25 | 2,315 | 2,317.5 | 2,250 | 2,257.5 | -47.5 | -2.1% | 1,185,600 |
| 2018/06/22 | 2,290 | 2,337.5 | 2,287.5 | 2,305 | -7.5 | -0.3% | 1,280,600 |
| 2018/06/21 | 2,285 | 2,330 | 2,285 | 2,312.5 | +30 | +1.3% | 1,317,000 |
| 2018/06/20 | 2,227.5 | 2,290 | 2,220 | 2,282.5 | +42.5 | +1.9% | 1,545,200 |
| 2018/06/19 | 2,300 | 2,307.5 | 2,240 | 2,240 | -77.5 | -3.3% | 1,556,600 |
| 2018/06/18 | 2,315 | 2,330 | 2,295 | 2,317.5 | -5 | -0.2% | 829,000 |
| 2018/06/15 | 2,320 | 2,355 | 2,307.5 | 2,322.5 | +52.5 | +2.3% | 1,719,000 |
| 2018/06/14 | 2,325 | 2,330 | 2,270 | 2,270 | -65 | -2.8% | 2,001,600 |
| 2018/06/13 | 2,360 | 2,375 | 2,317.5 | 2,335 | -12.5 | -0.5% | 1,513,200 |
| 2018/06/12 | 2,320 | 2,360 | 2,290 | 2,347.5 | +52.5 | +2.3% | 1,980,000 |
| 2018/06/11 | 2,250 | 2,302.5 | 2,247.5 | 2,295 | +72.5 | +3.3% | 1,948,800 |
| 2018/06/08 | 2,152.5 | 2,235 | 2,152.5 | 2,222.5 | +42.5 | +1.9% | 2,181,000 |
| 2018/06/07 | 2,172.5 | 2,187.5 | 2,137.5 | 2,180 | -20 | -0.9% | 2,324,600 |
| 2018/06/06 | 2,242.5 | 2,257.5 | 2,187.5 | 2,200 | -67.5 | -3% | 2,231,000 |
| 2018/06/05 | 2,302.5 | 2,317.5 | 2,257.5 | 2,267.5 | -47.5 | -2.1% | 1,302,400 |
| 2018/06/04 | 2,307.5 | 2,330 | 2,300 | 2,315 | +22.5 | +1% | 1,326,800 |
| 2018/06/01 | 2,295 | 2,330 | 2,282.5 | 2,292.5 | +15 | +0.7% | 1,827,400 |
| 2018/05/31 | 2,305 | 2,320 | 2,272.5 | 2,277.5 | -25 | -1.1% | 2,597,400 |
| 2018/05/30 | 2,312.5 | 2,340 | 2,295 | 2,302.5 | -35 | -1.5% | 1,598,000 |
| 2018/05/29 | 2,322.5 | 2,345 | 2,312.5 | 2,337.5 | +22.5 | +1% | 1,233,400 |
| 2018/05/28 | 2,327.5 | 2,340 | 2,307.5 | 2,315 | -5 | -0.2% | 1,253,600 |
| 2018/05/25 | 2,257.5 | 2,330 | 2,247.5 | 2,320 | +65 | +2.9% | 2,417,800 |
| 2018/05/24 | 2,292.5 | 2,305 | 2,242.5 | 2,255 | -35 | -1.5% | 1,692,600 |
| 2018/05/23 | 2,272.5 | 2,295 | 2,250 | 2,290 | +20 | +0.9% | 1,794,200 |
| 2018/05/22 | 2,250 | 2,275 | 2,200 | 2,270 | +25 | +1.1% | 2,684,200 |
| 2018/05/21 | 2,250 | 2,297.5 | 2,242.5 | 2,245 | +17.5 | +0.8% | 2,221,000 |
| 2018/05/18 | 2,202.5 | 2,230 | 2,192.5 | 2,227.5 | +30 | +1.4% | 1,339,800 |
| 2018/05/17 | 2,225 | 2,240 | 2,187.5 | 2,197.5 | -5 | -0.2% | 1,379,400 |
1701～
1750
件表示中 / 5098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 | 181,500円 | +26.4% | +8.0% | 1.16% | 27.37倍 | 3.25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 |
| 楽天Ｇ | 79,500円 | +7.1% | - | 0.00% | - | 1.85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 | 807,400円 | +23.2% | +19.6% | 1.24% | 32.83倍 | 12.97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 |
| ユー・エス・エス | 164,100円 | +7.5% | +2.9% | 2.96% | 19.83倍 | 3.73倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| 電通Ｇ | 283,500円 | +5.9% | - | 4.92% | 73.58倍 | 1.06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
