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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,492.5 | 1,515 | 1,486.5 | 1,512.5 | +19 | +1.3% | 2,511,200 |
| 2017/05/12 | 1,492.5 | 1,494 | 1,480.5 | 1,493.5 | -2 | -0.1% | 2,145,200 |
| 2017/05/11 | 1,478.5 | 1,497 | 1,478.5 | 1,495.5 | +24 | +1.6% | 3,229,600 |
| 2017/05/10 | 1,480.5 | 1,490.5 | 1,470.5 | 1,471.5 | -5 | -0.3% | 2,759,800 |
| 2017/05/09 | 1,475 | 1,488.5 | 1,471 | 1,476.5 | +4 | +0.3% | 2,611,600 |
| 2017/05/08 | 1,462.5 | 1,477.5 | 1,455.5 | 1,472.5 | +24 | +1.7% | 3,577,800 |
| 2017/05/02 | 1,429 | 1,454.5 | 1,425.5 | 1,448.5 | +18.5 | +1.3% | 2,433,000 |
| 2017/05/01 | 1,443.5 | 1,443.5 | 1,419 | 1,430 | +5.5 | +0.4% | 3,219,000 |
| 2017/04/28 | 1,442 | 1,448 | 1,413.5 | 1,424.5 | -27 | -1.9% | 3,669,800 |
| 2017/04/27 | 1,473.5 | 1,478.5 | 1,432 | 1,451.5 | -31.5 | -2.1% | 4,056,400 |
| 2017/04/26 | 1,428 | 1,488.5 | 1,420.5 | 1,483 | +85.5 | +6.1% | 10,323,200 |
| 2017/04/25 | 1,398 | 1,401 | 1,383 | 1,397.5 | ±0 | ±0% | 3,019,400 |
| 2017/04/24 | 1,393 | 1,406 | 1,390 | 1,397.5 | +20 | +1.5% | 2,141,000 |
| 2017/04/21 | 1,386 | 1,387 | 1,372.5 | 1,377.5 | -8 | -0.6% | 2,368,600 |
| 2017/04/20 | 1,417.5 | 1,421 | 1,381.5 | 1,385.5 | -30.5 | -2.2% | 2,752,200 |
| 2017/04/19 | 1,400 | 1,447 | 1,399.5 | 1,416 | +17 | +1.2% | 2,826,600 |
| 2017/04/18 | 1,412.5 | 1,418 | 1,392 | 1,399 | -9 | -0.6% | 2,023,200 |
| 2017/04/17 | 1,369 | 1,413.5 | 1,369 | 1,408 | +40 | +2.9% | 2,595,400 |
| 2017/04/14 | 1,396.5 | 1,405.5 | 1,366.5 | 1,368 | -28.5 | -2% | 1,839,800 |
| 2017/04/13 | 1,377 | 1,401 | 1,377 | 1,396.5 | +1.5 | +0.1% | 1,514,600 |
| 2017/04/12 | 1,414 | 1,425 | 1,389 | 1,395 | -27 | -1.9% | 1,921,800 |
| 2017/04/11 | 1,425.5 | 1,439 | 1,416 | 1,422 | -15 | -1% | 1,512,600 |
| 2017/04/10 | 1,447.5 | 1,460.5 | 1,432.5 | 1,437 | -2 | -0.1% | 2,017,600 |
| 2017/04/07 | 1,426 | 1,449.5 | 1,405.5 | 1,439 | +11 | +0.8% | 2,617,800 |
| 2017/04/06 | 1,475 | 1,476.5 | 1,423 | 1,428 | -38 | -2.6% | 3,304,600 |
| 2017/04/05 | 1,441.5 | 1,470 | 1,434.5 | 1,466 | +45 | +3.2% | 4,463,600 |
| 2017/04/04 | 1,424 | 1,435 | 1,407.5 | 1,421 | +17.5 | +1.2% | 3,242,000 |
| 2017/04/03 | 1,381 | 1,409.5 | 1,381 | 1,403.5 | +22 | +1.6% | 2,043,200 |
| 2017/03/31 | 1,399 | 1,406 | 1,381.5 | 1,381.5 | -14.5 | -1% | 2,079,200 |
| 2017/03/30 | 1,417.5 | 1,419.5 | 1,391 | 1,396 | -21.5 | -1.5% | 1,996,200 |
| 2017/03/29 | 1,414.5 | 1,426.5 | 1,404 | 1,417.5 | +16 | +1.1% | 3,537,800 |
| 2017/03/28 | 1,348.5 | 1,403 | 1,346 | 1,401.5 | +54 | +4% | 3,630,000 |
| 2017/03/27 | 1,365 | 1,371.5 | 1,342.5 | 1,347.5 | -30 | -2.2% | 2,546,200 |
| 2017/03/24 | 1,377 | 1,389 | 1,366.5 | 1,377.5 | +9 | +0.7% | 2,764,400 |
| 2017/03/23 | 1,394 | 1,398 | 1,368 | 1,368.5 | +10 | +0.7% | 4,305,000 |
| 2017/03/22 | 1,377 | 1,392 | 1,358 | 1,358.5 | -34 | -2.4% | 5,171,400 |
| 2017/03/21 | 1,401 | 1,405 | 1,380 | 1,392.5 | -16.5 | -1.2% | 4,190,000 |
| 2017/03/17 | 1,420 | 1,425 | 1,408.5 | 1,409 | -13 | -0.9% | 2,139,200 |
| 2017/03/16 | 1,414 | 1,424 | 1,406 | 1,422 | +0.5 | ±0% | 1,786,800 |
| 2017/03/15 | 1,425 | 1,432.5 | 1,418 | 1,421.5 | -5 | -0.4% | 1,455,600 |
| 2017/03/14 | 1,425 | 1,431.5 | 1,416.5 | 1,426.5 | +5 | +0.4% | 1,809,800 |
| 2017/03/13 | 1,437 | 1,447 | 1,419 | 1,421.5 | -16 | -1.1% | 1,788,400 |
| 2017/03/10 | 1,426 | 1,439 | 1,421.5 | 1,437.5 | +24 | +1.7% | 2,241,400 |
| 2017/03/09 | 1,420 | 1,426.5 | 1,410 | 1,413.5 | -1.5 | -0.1% | 1,254,800 |
| 2017/03/08 | 1,416 | 1,424 | 1,410 | 1,415 | -8 | -0.6% | 1,618,000 |
| 2017/03/07 | 1,429 | 1,431.5 | 1,419 | 1,423 | -5 | -0.4% | 1,658,400 |
| 2017/03/06 | 1,440.5 | 1,447 | 1,420 | 1,428 | -11.5 | -0.8% | 1,861,000 |
| 2017/03/03 | 1,450.5 | 1,461 | 1,435.5 | 1,439.5 | -11 | -0.8% | 2,286,200 |
| 2017/03/02 | 1,462.5 | 1,462.5 | 1,437.5 | 1,450.5 | +0.5 | ±0% | 3,125,800 |
| 2017/03/01 | 1,426.5 | 1,453 | 1,419.5 | 1,450 | +25 | +1.8% | 2,501,600 |
1951～
2000
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
