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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,985 | 1,985 | 1,957.5 | 1,982.5 | -17.5 | -0.9% | 1,360,400 |
| 2017/12/18 | 1,965 | 2,007.5 | 1,960 | 2,000 | +55 | +2.8% | 3,337,600 |
| 2017/12/15 | 1,925 | 1,950 | 1,897.5 | 1,945 | +37.5 | +2% | 2,712,600 |
| 2017/12/14 | 1,882.5 | 1,915 | 1,882.5 | 1,907.5 | +30 | +1.6% | 1,930,000 |
| 2017/12/13 | 1,860 | 1,885 | 1,855 | 1,877.5 | +20 | +1.1% | 1,131,600 |
| 2017/12/12 | 1,885 | 1,887.5 | 1,850 | 1,857.5 | -30 | -1.6% | 1,197,000 |
| 2017/12/11 | 1,875 | 1,887.5 | 1,845 | 1,887.5 | +25 | +1.3% | 1,494,000 |
| 2017/12/08 | 1,835 | 1,880 | 1,835 | 1,862.5 | +20 | +1.1% | 2,311,200 |
| 2017/12/07 | 1,807.5 | 1,855 | 1,802.5 | 1,842.5 | +52.5 | +2.9% | 2,815,000 |
| 2017/12/06 | 1,822.5 | 1,840 | 1,785 | 1,790 | -35 | -1.9% | 1,694,000 |
| 2017/12/05 | 1,812.5 | 1,830 | 1,800 | 1,825 | -12.5 | -0.7% | 1,801,000 |
| 2017/12/04 | 1,880 | 1,880 | 1,832.5 | 1,837.5 | -55 | -2.9% | 1,707,000 |
| 2017/12/01 | 1,872.5 | 1,892.5 | 1,847.5 | 1,892.5 | +47.5 | +2.6% | 2,745,200 |
| 2017/11/30 | 1,810 | 1,852.5 | 1,810 | 1,845 | ±0 | ±0% | 2,354,800 |
| 2017/11/29 | 1,865 | 1,882.5 | 1,835 | 1,845 | +5 | +0.3% | 1,674,000 |
| 2017/11/28 | 1,845 | 1,850 | 1,810 | 1,840 | -27.5 | -1.5% | 1,979,400 |
| 2017/11/27 | 1,865 | 1,887.5 | 1,852.5 | 1,867.5 | ±0 | ±0% | 1,403,200 |
| 2017/11/24 | 1,842.5 | 1,867.5 | 1,840 | 1,867.5 | +15 | +0.8% | 956,600 |
| 2017/11/22 | 1,875 | 1,877.5 | 1,842.5 | 1,852.5 | -7.5 | -0.4% | 1,304,200 |
| 2017/11/21 | 1,842.5 | 1,867.5 | 1,827.5 | 1,860 | +10 | +0.5% | 1,926,800 |
| 2017/11/20 | 1,835 | 1,860 | 1,817.5 | 1,850 | +15 | +0.8% | 1,518,400 |
| 2017/11/17 | 1,815 | 1,847.5 | 1,812.5 | 1,835 | +35 | +1.9% | 2,999,600 |
| 2017/11/16 | 1,707.5 | 1,802.5 | 1,702.5 | 1,800 | +75 | +4.3% | 3,046,600 |
| 2017/11/15 | 1,757.5 | 1,777.5 | 1,717.5 | 1,725 | -52.5 | -3% | 1,991,000 |
| 2017/11/14 | 1,790 | 1,800 | 1,772.5 | 1,777.5 | -10 | -0.6% | 1,738,200 |
| 2017/11/13 | 1,812.5 | 1,817.5 | 1,782.5 | 1,787.5 | -15 | -0.8% | 1,934,200 |
| 2017/11/10 | 1,762.5 | 1,810 | 1,762.5 | 1,802.5 | +7.5 | +0.4% | 2,036,600 |
| 2017/11/09 | 1,802.5 | 1,830 | 1,757.5 | 1,795 | +15 | +0.8% | 3,126,800 |
| 2017/11/08 | 1,770 | 1,780 | 1,762.5 | 1,780 | +7.5 | +0.4% | 1,886,000 |
| 2017/11/07 | 1,752.5 | 1,790 | 1,752.5 | 1,772.5 | +37.5 | +2.2% | 2,857,600 |
| 2017/11/06 | 1,725 | 1,740 | 1,717.5 | 1,735 | +35 | +2.1% | 1,852,800 |
| 2017/11/02 | 1,715 | 1,720 | 1,687.5 | 1,700 | -7.5 | -0.4% | 1,554,600 |
| 2017/11/01 | 1,682.5 | 1,710 | 1,680 | 1,707.5 | +20 | +1.2% | 2,411,600 |
| 2017/10/31 | 1,685 | 1,687.5 | 1,655 | 1,687.5 | +15 | +0.9% | 2,088,000 |
| 2017/10/30 | 1,677.5 | 1,685 | 1,655 | 1,672.5 | +12.5 | +0.8% | 5,559,400 |
| 2017/10/27 | 1,620 | 1,675 | 1,602.5 | 1,660 | +67.5 | +4.2% | 4,114,200 |
| 2017/10/26 | 1,595 | 1,630 | 1,550 | 1,592.5 | -37.5 | -2.3% | 4,581,400 |
| 2017/10/25 | 1,650 | 1,650 | 1,622.5 | 1,630 | -15 | -0.9% | 1,563,800 |
| 2017/10/24 | 1,635 | 1,650 | 1,627.5 | 1,645 | +12.5 | +0.8% | 1,332,400 |
| 2017/10/23 | 1,650 | 1,650 | 1,627.5 | 1,632.5 | -10 | -0.6% | 1,298,800 |
| 2017/10/20 | 1,622.5 | 1,647.5 | 1,622.5 | 1,642.5 | +17.5 | +1.1% | 1,162,400 |
| 2017/10/19 | 1,630 | 1,635 | 1,617.5 | 1,625 | -15 | -0.9% | 1,216,200 |
| 2017/10/18 | 1,625 | 1,647.5 | 1,620 | 1,640 | +10 | +0.6% | 1,325,800 |
| 2017/10/17 | 1,645 | 1,645 | 1,617.5 | 1,630 | -5 | -0.3% | 1,589,200 |
| 2017/10/16 | 1,637.5 | 1,657.5 | 1,635 | 1,635 | -2.5 | -0.2% | 1,544,000 |
| 2017/10/13 | 1,637.5 | 1,645 | 1,610 | 1,637.5 | -15 | -0.9% | 2,174,600 |
| 2017/10/12 | 1,622.5 | 1,657.5 | 1,620 | 1,652.5 | +37.5 | +2.3% | 2,771,800 |
| 2017/10/11 | 1,600 | 1,620 | 1,597.5 | 1,615 | +22.5 | +1.4% | 1,844,600 |
| 2017/10/10 | 1,590 | 1,602.5 | 1,587.5 | 1,592.5 | +15 | +1% | 1,527,600 |
| 2017/10/06 | 1,595 | 1,602.5 | 1,570 | 1,577.5 | -20 | -1.3% | 1,696,000 |
1801～
1850
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
