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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,432 | 1,437 | 1,417.5 | 1,425 | -7 | -0.5% | 2,322,200 |
| 2017/02/27 | 1,411 | 1,452.5 | 1,411 | 1,432 | +13 | +0.9% | 2,581,000 |
| 2017/02/24 | 1,420.5 | 1,429 | 1,411 | 1,419 | -11 | -0.8% | 1,925,600 |
| 2017/02/23 | 1,420 | 1,431 | 1,413.5 | 1,430 | +8 | +0.6% | 1,229,400 |
| 2017/02/22 | 1,420.5 | 1,429 | 1,418.5 | 1,422 | +6.5 | +0.5% | 1,279,600 |
| 2017/02/21 | 1,415 | 1,418.5 | 1,404 | 1,415.5 | -7 | -0.5% | 2,826,800 |
| 2017/02/20 | 1,433 | 1,448 | 1,419 | 1,422.5 | -15 | -1% | 2,833,000 |
| 2017/02/17 | 1,413 | 1,440 | 1,410.5 | 1,437.5 | +18.5 | +1.3% | 3,811,800 |
| 2017/02/16 | 1,451 | 1,454.5 | 1,415 | 1,419 | -21 | -1.5% | 3,187,600 |
| 2017/02/15 | 1,457.5 | 1,458 | 1,435.5 | 1,440 | -1 | -0.1% | 2,547,800 |
| 2017/02/14 | 1,482 | 1,485.5 | 1,438.5 | 1,441 | -39 | -2.6% | 4,139,400 |
| 2017/02/13 | 1,494 | 1,499.5 | 1,478 | 1,480 | -1.5 | -0.1% | 3,232,400 |
| 2017/02/10 | 1,489 | 1,490 | 1,472.5 | 1,481.5 | +7.5 | +0.5% | 2,429,800 |
| 2017/02/09 | 1,482 | 1,485 | 1,469 | 1,474 | -8 | -0.5% | 1,678,400 |
| 2017/02/08 | 1,488.5 | 1,494.5 | 1,474.5 | 1,482 | +8 | +0.5% | 2,320,400 |
| 2017/02/07 | 1,470 | 1,497.5 | 1,455 | 1,474 | -3.5 | -0.2% | 4,194,000 |
| 2017/02/06 | 1,525 | 1,525 | 1,472 | 1,477.5 | -37.5 | -2.5% | 4,547,800 |
| 2017/02/03 | 1,527.5 | 1,535 | 1,510 | 1,515 | -2.5 | -0.2% | 3,744,400 |
| 2017/02/02 | 1,522.5 | 1,545 | 1,515 | 1,517.5 | ±0 | ±0% | 4,826,400 |
| 2017/02/01 | 1,515 | 1,525 | 1,510 | 1,517.5 | +2.5 | +0.2% | 4,488,000 |
| 2017/01/31 | 1,505 | 1,530 | 1,492.5 | 1,515 | -80 | -5% | 10,610,400 |
| 2017/01/30 | 1,600 | 1,622.5 | 1,590 | 1,595 | -20 | -1.2% | 2,967,600 |
| 2017/01/27 | 1,600 | 1,635 | 1,580 | 1,615 | +135.5 | +9.2% | 8,452,200 |
| 2017/01/26 | 1,450 | 1,489.5 | 1,441 | 1,479.5 | +32 | +2.2% | 3,612,200 |
| 2017/01/25 | 1,479.5 | 1,491 | 1,440.5 | 1,447.5 | -26 | -1.8% | 4,241,800 |
| 2017/01/24 | 1,484.5 | 1,495 | 1,465 | 1,473.5 | -36.5 | -2.4% | 2,658,800 |
| 2017/01/23 | 1,505 | 1,522.5 | 1,496 | 1,510 | -7.5 | -0.5% | 1,513,400 |
| 2017/01/20 | 1,493 | 1,525 | 1,486 | 1,517.5 | -17.5 | -1.1% | 3,337,800 |
| 2017/01/19 | 1,547.5 | 1,555 | 1,530 | 1,535 | ±0 | ±0% | 1,985,200 |
| 2017/01/18 | 1,542.5 | 1,557.5 | 1,522.5 | 1,535 | -10 | -0.6% | 2,381,400 |
| 2017/01/17 | 1,560 | 1,565 | 1,545 | 1,545 | -15 | -1% | 2,156,800 |
| 2017/01/16 | 1,575 | 1,580 | 1,552.5 | 1,560 | +2.5 | +0.2% | 1,675,200 |
| 2017/01/13 | 1,525 | 1,565 | 1,517.5 | 1,557.5 | +15 | +1% | 1,828,600 |
| 2017/01/12 | 1,575 | 1,582.5 | 1,530 | 1,542.5 | -32.5 | -2.1% | 3,330,400 |
| 2017/01/11 | 1,590 | 1,597.5 | 1,570 | 1,575 | ±0 | ±0% | 2,827,200 |
| 2017/01/10 | 1,575 | 1,610 | 1,570 | 1,575 | +25 | +1.6% | 5,359,200 |
| 2017/01/06 | 1,542.5 | 1,560 | 1,527.5 | 1,550 | +25 | +1.6% | 3,114,200 |
| 2017/01/05 | 1,485.5 | 1,525 | 1,477.5 | 1,525 | +36 | +2.4% | 2,620,800 |
| 2017/01/04 | 1,500 | 1,515 | 1,478.5 | 1,489 | +16.5 | +1.1% | 2,595,000 |
| 2016/12/30 | 1,444.5 | 1,474.5 | 1,443 | 1,472.5 | +17.5 | +1.2% | 1,476,000 |
| 2016/12/29 | 1,479.5 | 1,479.5 | 1,451 | 1,455 | -19.5 | -1.3% | 1,903,200 |
| 2016/12/28 | 1,479.5 | 1,488.5 | 1,465 | 1,474.5 | +1 | +0.1% | 2,088,000 |
| 2016/12/27 | 1,460 | 1,486.5 | 1,456 | 1,473.5 | +27 | +1.9% | 3,528,200 |
| 2016/12/26 | 1,404 | 1,453.5 | 1,404 | 1,446.5 | +42.5 | +3% | 2,345,200 |
| 2016/12/22 | 1,420 | 1,420.5 | 1,394.5 | 1,404 | -16 | -1.1% | 1,772,200 |
| 2016/12/21 | 1,450 | 1,450 | 1,415.5 | 1,420 | -21 | -1.5% | 2,568,600 |
| 2016/12/20 | 1,405 | 1,449.5 | 1,401.5 | 1,441 | +50 | +3.6% | 3,315,800 |
| 2016/12/19 | 1,354 | 1,393.5 | 1,353 | 1,391 | +12 | +0.9% | 3,077,200 |
| 2016/12/16 | 1,414.5 | 1,421 | 1,364.5 | 1,379 | -36 | -2.5% | 4,059,200 |
| 2016/12/15 | 1,417.5 | 1,430.5 | 1,400 | 1,415 | -3 | -0.2% | 2,631,800 |
2001～
2050
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
