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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,600 | 1,615 | 1,592.5 | 1,597.5 | -5 | -0.3% | 1,587,800 |
| 2017/10/04 | 1,617.5 | 1,620 | 1,597.5 | 1,602.5 | -10 | -0.6% | 1,217,200 |
| 2017/10/03 | 1,607.5 | 1,622.5 | 1,605 | 1,612.5 | +12.5 | +0.8% | 1,469,200 |
| 2017/10/02 | 1,612.5 | 1,615 | 1,592.5 | 1,600 | -2.5 | -0.2% | 1,100,800 |
| 2017/09/29 | 1,607.5 | 1,612.5 | 1,592.5 | 1,602.5 | -5 | -0.3% | 1,173,800 |
| 2017/09/28 | 1,622.5 | 1,635 | 1,592.5 | 1,607.5 | +20 | +1.3% | 2,245,600 |
| 2017/09/27 | 1,590 | 1,600 | 1,570 | 1,587.5 | +7.5 | +0.5% | 1,534,800 |
| 2017/09/26 | 1,562.5 | 1,585 | 1,560 | 1,580 | -2.5 | -0.2% | 1,410,400 |
| 2017/09/25 | 1,590 | 1,612.5 | 1,575 | 1,582.5 | -7.5 | -0.5% | 1,679,000 |
| 2017/09/22 | 1,575 | 1,592.5 | 1,567.5 | 1,590 | +7.5 | +0.5% | 1,983,800 |
| 2017/09/21 | 1,625 | 1,627.5 | 1,580 | 1,582.5 | -35 | -2.2% | 2,788,600 |
| 2017/09/20 | 1,625 | 1,632.5 | 1,602.5 | 1,617.5 | +5 | +0.3% | 2,746,000 |
| 2017/09/19 | 1,602.5 | 1,615 | 1,592.5 | 1,612.5 | +27.5 | +1.7% | 2,976,600 |
| 2017/09/15 | 1,567.5 | 1,590 | 1,567.5 | 1,585 | +2.5 | +0.2% | 2,812,600 |
| 2017/09/14 | 1,592.5 | 1,607.5 | 1,575 | 1,582.5 | -5 | -0.3% | 4,941,600 |
| 2017/09/13 | 1,545 | 1,590 | 1,540 | 1,587.5 | +55 | +3.6% | 6,748,800 |
| 2017/09/12 | 1,507.5 | 1,535 | 1,499.5 | 1,532.5 | +67.5 | +4.6% | 6,223,000 |
| 2017/09/11 | 1,435 | 1,468.5 | 1,435 | 1,465 | +54.5 | +3.9% | 3,666,600 |
| 2017/09/08 | 1,404.5 | 1,424 | 1,397.5 | 1,410.5 | +6 | +0.4% | 2,615,600 |
| 2017/09/07 | 1,394.5 | 1,411 | 1,389.5 | 1,404.5 | +19 | +1.4% | 1,961,200 |
| 2017/09/06 | 1,375 | 1,389 | 1,368 | 1,385.5 | +1 | +0.1% | 2,384,200 |
| 2017/09/05 | 1,405 | 1,407 | 1,376 | 1,384.5 | -23.5 | -1.7% | 2,492,200 |
| 2017/09/04 | 1,435 | 1,435 | 1,405.5 | 1,408 | -39.5 | -2.7% | 1,969,800 |
| 2017/09/01 | 1,436 | 1,450.5 | 1,430 | 1,447.5 | +19 | +1.3% | 2,358,800 |
| 2017/08/31 | 1,422.5 | 1,432.5 | 1,415.5 | 1,428.5 | +6 | +0.4% | 1,679,000 |
| 2017/08/30 | 1,432.5 | 1,441.5 | 1,422 | 1,422.5 | -1 | -0.1% | 2,119,400 |
| 2017/08/29 | 1,425 | 1,434 | 1,410.5 | 1,423.5 | -12 | -0.8% | 2,407,800 |
| 2017/08/28 | 1,410 | 1,438 | 1,407.5 | 1,435.5 | +29.5 | +2.1% | 2,600,400 |
| 2017/08/25 | 1,412.5 | 1,415 | 1,404.5 | 1,406 | ±0 | ±0% | 1,716,200 |
| 2017/08/24 | 1,414 | 1,418.5 | 1,405.5 | 1,406 | -16 | -1.1% | 1,888,000 |
| 2017/08/23 | 1,424 | 1,435 | 1,419.5 | 1,422 | +15 | +1.1% | 2,018,400 |
| 2017/08/22 | 1,413.5 | 1,426.5 | 1,404.5 | 1,407 | -2.5 | -0.2% | 1,908,400 |
| 2017/08/21 | 1,420 | 1,431 | 1,409.5 | 1,409.5 | -9 | -0.6% | 2,028,400 |
| 2017/08/18 | 1,400.5 | 1,423.5 | 1,397.5 | 1,418.5 | -0.5 | ±0% | 2,465,400 |
| 2017/08/17 | 1,428.5 | 1,438.5 | 1,417 | 1,419 | +0.5 | ±0% | 2,490,200 |
| 2017/08/16 | 1,402.5 | 1,420.5 | 1,396.5 | 1,418.5 | +15.5 | +1.1% | 2,006,000 |
| 2017/08/15 | 1,394 | 1,409.5 | 1,391 | 1,403 | +14.5 | +1% | 2,936,600 |
| 2017/08/14 | 1,395 | 1,398.5 | 1,382 | 1,388.5 | -28 | -2% | 2,506,600 |
| 2017/08/10 | 1,410 | 1,436 | 1,402 | 1,416.5 | +8 | +0.6% | 3,270,000 |
| 2017/08/09 | 1,429 | 1,437 | 1,401.5 | 1,408.5 | -27.5 | -1.9% | 4,102,000 |
| 2017/08/08 | 1,450 | 1,453 | 1,435 | 1,436 | -17 | -1.2% | 3,334,800 |
| 2017/08/07 | 1,472.5 | 1,476.5 | 1,452.5 | 1,453 | -11 | -0.8% | 2,478,000 |
| 2017/08/04 | 1,450 | 1,470.5 | 1,437.5 | 1,464 | +12.5 | +0.9% | 2,913,400 |
| 2017/08/03 | 1,462 | 1,472.5 | 1,451 | 1,451.5 | -10.5 | -0.7% | 3,344,400 |
| 2017/08/02 | 1,482 | 1,489 | 1,461 | 1,462 | -18.5 | -1.2% | 2,431,400 |
| 2017/08/01 | 1,482 | 1,494.5 | 1,475.5 | 1,480.5 | -7 | -0.5% | 2,241,200 |
| 2017/07/31 | 1,505 | 1,515 | 1,487 | 1,487.5 | -17.5 | -1.2% | 2,792,800 |
| 2017/07/28 | 1,542.5 | 1,542.5 | 1,502.5 | 1,505 | -30 | -2% | 2,205,800 |
| 2017/07/27 | 1,565 | 1,567.5 | 1,486 | 1,535 | -22.5 | -1.4% | 5,154,000 |
| 2017/07/26 | 1,565 | 1,567.5 | 1,545 | 1,557.5 | +7.5 | +0.5% | 2,455,000 |
1851～
1900
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
