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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,545 | 1,552.5 | 1,537.5 | 1,550 | +17.5 | +1.1% | 1,928,400 |
| 2017/07/24 | 1,512.5 | 1,540 | 1,510 | 1,532.5 | +10 | +0.7% | 1,273,000 |
| 2017/07/21 | 1,552.5 | 1,560 | 1,517.5 | 1,522.5 | -30 | -1.9% | 1,881,200 |
| 2017/07/20 | 1,537.5 | 1,557.5 | 1,532.5 | 1,552.5 | +17.5 | +1.1% | 2,688,800 |
| 2017/07/19 | 1,520 | 1,540 | 1,515 | 1,535 | +20 | +1.3% | 1,198,000 |
| 2017/07/18 | 1,535 | 1,535 | 1,507.5 | 1,515 | -15 | -1% | 1,312,000 |
| 2017/07/14 | 1,540 | 1,542.5 | 1,527.5 | 1,530 | -5 | -0.3% | 1,134,800 |
| 2017/07/13 | 1,537.5 | 1,545 | 1,530 | 1,535 | +10 | +0.7% | 1,191,600 |
| 2017/07/12 | 1,552.5 | 1,552.5 | 1,512.5 | 1,525 | -25 | -1.6% | 1,721,000 |
| 2017/07/11 | 1,525 | 1,550 | 1,525 | 1,550 | +30 | +2% | 1,583,000 |
| 2017/07/10 | 1,525 | 1,527.5 | 1,507.5 | 1,520 | +12.5 | +0.8% | 1,560,200 |
| 2017/07/07 | 1,512.5 | 1,520 | 1,502.5 | 1,507.5 | -5 | -0.3% | 1,250,800 |
| 2017/07/06 | 1,500 | 1,520 | 1,500 | 1,512.5 | +5 | +0.3% | 1,788,000 |
| 2017/07/05 | 1,488 | 1,507.5 | 1,477 | 1,507.5 | +19 | +1.3% | 1,817,000 |
| 2017/07/04 | 1,527.5 | 1,530 | 1,481 | 1,488.5 | -44 | -2.9% | 3,983,000 |
| 2017/07/03 | 1,555 | 1,555 | 1,530 | 1,532.5 | -15 | -1% | 1,968,000 |
| 2017/06/30 | 1,560 | 1,567.5 | 1,542.5 | 1,547.5 | -30 | -1.9% | 1,699,200 |
| 2017/06/29 | 1,582.5 | 1,587.5 | 1,560 | 1,577.5 | -2.5 | -0.2% | 1,945,000 |
| 2017/06/28 | 1,622.5 | 1,625 | 1,575 | 1,580 | -55 | -3.4% | 2,293,000 |
| 2017/06/27 | 1,640 | 1,642.5 | 1,625 | 1,635 | -7.5 | -0.5% | 1,622,400 |
| 2017/06/26 | 1,617.5 | 1,645 | 1,617.5 | 1,642.5 | +12.5 | +0.8% | 1,890,200 |
| 2017/06/23 | 1,642.5 | 1,642.5 | 1,615 | 1,630 | +2.5 | +0.2% | 1,801,400 |
| 2017/06/22 | 1,640 | 1,640 | 1,607.5 | 1,627.5 | +2.5 | +0.2% | 2,209,000 |
| 2017/06/21 | 1,620 | 1,640 | 1,615 | 1,625 | ±0 | ±0% | 2,176,800 |
| 2017/06/20 | 1,622.5 | 1,627.5 | 1,605 | 1,625 | +20 | +1.2% | 1,712,400 |
| 2017/06/19 | 1,582.5 | 1,607.5 | 1,575 | 1,605 | +22.5 | +1.4% | 1,389,800 |
| 2017/06/16 | 1,575 | 1,592.5 | 1,552.5 | 1,582.5 | +27.5 | +1.8% | 2,467,800 |
| 2017/06/15 | 1,537.5 | 1,557.5 | 1,537.5 | 1,555 | +12.5 | +0.8% | 1,225,800 |
| 2017/06/14 | 1,557.5 | 1,567.5 | 1,537.5 | 1,542.5 | -15 | -1% | 1,416,800 |
| 2017/06/13 | 1,552.5 | 1,557.5 | 1,532.5 | 1,557.5 | +2.5 | +0.2% | 1,419,800 |
| 2017/06/12 | 1,537.5 | 1,555 | 1,517.5 | 1,555 | +7.5 | +0.5% | 2,799,000 |
| 2017/06/09 | 1,590 | 1,590 | 1,547.5 | 1,547.5 | -55 | -3.4% | 3,121,400 |
| 2017/06/08 | 1,635 | 1,635 | 1,597.5 | 1,602.5 | -25 | -1.5% | 2,502,800 |
| 2017/06/07 | 1,647.5 | 1,647.5 | 1,607.5 | 1,627.5 | -12.5 | -0.8% | 1,923,800 |
| 2017/06/06 | 1,647.5 | 1,652.5 | 1,630 | 1,640 | -25 | -1.5% | 1,747,800 |
| 2017/06/05 | 1,642.5 | 1,672.5 | 1,640 | 1,665 | +27.5 | +1.7% | 2,531,600 |
| 2017/06/02 | 1,665 | 1,675 | 1,627.5 | 1,637.5 | -10 | -0.6% | 3,441,400 |
| 2017/06/01 | 1,595 | 1,652.5 | 1,592.5 | 1,647.5 | +55 | +3.5% | 4,504,800 |
| 2017/05/31 | 1,590 | 1,605 | 1,580 | 1,592.5 | ±0 | ±0% | 3,755,800 |
| 2017/05/30 | 1,590 | 1,600 | 1,582.5 | 1,592.5 | -2.5 | -0.2% | 1,706,200 |
| 2017/05/29 | 1,585 | 1,602.5 | 1,580 | 1,595 | +5 | +0.3% | 2,059,600 |
| 2017/05/26 | 1,580 | 1,597.5 | 1,567.5 | 1,590 | -5 | -0.3% | 2,532,000 |
| 2017/05/25 | 1,587.5 | 1,610 | 1,580 | 1,595 | +15 | +0.9% | 2,882,400 |
| 2017/05/24 | 1,587.5 | 1,590 | 1,560 | 1,580 | ±0 | ±0% | 2,166,400 |
| 2017/05/23 | 1,600 | 1,622.5 | 1,570 | 1,580 | +7.5 | +0.5% | 4,363,400 |
| 2017/05/22 | 1,552.5 | 1,582.5 | 1,550 | 1,572.5 | +35 | +2.3% | 4,350,800 |
| 2017/05/19 | 1,525 | 1,545 | 1,522.5 | 1,537.5 | +27.5 | +1.8% | 3,050,400 |
| 2017/05/18 | 1,491 | 1,522.5 | 1,489 | 1,510 | -15 | -1% | 2,223,200 |
| 2017/05/17 | 1,500 | 1,532.5 | 1,500 | 1,525 | +17.5 | +1.2% | 2,218,600 |
| 2017/05/16 | 1,520 | 1,532.5 | 1,502.5 | 1,507.5 | -5 | -0.3% | 2,505,200 |
1901～
1950
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
