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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 1,417.5 | 1,450 | 1,411 | 1,418 | +0.5 | ±0% | 4,825,800 |
| 2016/12/13 | 1,381.5 | 1,427.5 | 1,380 | 1,417.5 | +57 | +4.2% | 4,962,200 |
| 2016/12/12 | 1,327.5 | 1,370.5 | 1,313.5 | 1,360.5 | +37 | +2.8% | 4,599,600 |
| 2016/12/09 | 1,286.5 | 1,333.5 | 1,286.5 | 1,323.5 | +12 | +0.9% | 4,334,800 |
| 2016/12/08 | 1,327 | 1,332 | 1,297.5 | 1,311.5 | -35 | -2.6% | 5,876,000 |
| 2016/12/07 | 1,379 | 1,385 | 1,340.5 | 1,346.5 | -27 | -2% | 3,223,000 |
| 2016/12/06 | 1,379.5 | 1,390.5 | 1,364 | 1,373.5 | -3 | -0.2% | 3,072,800 |
| 2016/12/05 | 1,370 | 1,409.5 | 1,369 | 1,376.5 | +18 | +1.3% | 3,796,600 |
| 2016/12/02 | 1,404 | 1,414 | 1,349 | 1,358.5 | -86.5 | -6% | 8,808,000 |
| 2016/12/01 | 1,485.5 | 1,485.5 | 1,437.5 | 1,445 | -31.5 | -2.1% | 3,699,600 |
| 2016/11/30 | 1,493 | 1,495 | 1,476 | 1,476.5 | -21.5 | -1.4% | 2,419,600 |
| 2016/11/29 | 1,493.5 | 1,507.5 | 1,487 | 1,498 | -4.5 | -0.3% | 1,738,800 |
| 2016/11/28 | 1,465.5 | 1,505 | 1,462.5 | 1,502.5 | +16.5 | +1.1% | 2,164,800 |
| 2016/11/25 | 1,507.5 | 1,515 | 1,480 | 1,486 | -14 | -0.9% | 2,310,000 |
| 2016/11/24 | 1,517.5 | 1,520 | 1,485.5 | 1,500 | -20 | -1.3% | 2,456,000 |
| 2016/11/22 | 1,484 | 1,525 | 1,480.5 | 1,520 | +40 | +2.7% | 2,430,600 |
| 2016/11/21 | 1,498 | 1,505 | 1,478 | 1,480 | -12.5 | -0.8% | 1,752,800 |
| 2016/11/18 | 1,530 | 1,542.5 | 1,482.5 | 1,492.5 | -22.5 | -1.5% | 3,576,600 |
| 2016/11/17 | 1,485.5 | 1,522.5 | 1,470.5 | 1,515 | +54.5 | +3.7% | 3,472,600 |
| 2016/11/16 | 1,470 | 1,473.5 | 1,448.5 | 1,460.5 | +15.5 | +1.1% | 4,404,000 |
| 2016/11/15 | 1,461.5 | 1,467.5 | 1,432.5 | 1,445 | -11.5 | -0.8% | 3,167,400 |
| 2016/11/14 | 1,476 | 1,490 | 1,430.5 | 1,456.5 | -17 | -1.2% | 5,025,400 |
| 2016/11/11 | 1,547.5 | 1,550 | 1,470.5 | 1,473.5 | -66.5 | -4.3% | 4,472,200 |
| 2016/11/10 | 1,525 | 1,545 | 1,510 | 1,540 | +60 | +4.1% | 3,151,800 |
| 2016/11/09 | 1,537.5 | 1,540 | 1,440.5 | 1,480 | -57.5 | -3.7% | 5,419,000 |
| 2016/11/08 | 1,545 | 1,557.5 | 1,530 | 1,537.5 | -2.5 | -0.2% | 1,992,400 |
| 2016/11/07 | 1,537.5 | 1,547.5 | 1,517.5 | 1,540 | +20 | +1.3% | 1,847,200 |
| 2016/11/04 | 1,535 | 1,537.5 | 1,500 | 1,520 | -22.5 | -1.5% | 2,774,200 |
| 2016/11/02 | 1,560 | 1,577.5 | 1,530 | 1,542.5 | -50 | -3.1% | 3,373,200 |
| 2016/11/01 | 1,617.5 | 1,620 | 1,590 | 1,592.5 | -7.5 | -0.5% | 2,043,800 |
| 2016/10/31 | 1,592.5 | 1,605 | 1,572.5 | 1,600 | +17.5 | +1.1% | 2,248,000 |
| 2016/10/28 | 1,627.5 | 1,635 | 1,555 | 1,582.5 | -30 | -1.9% | 3,992,000 |
| 2016/10/27 | 1,602.5 | 1,620 | 1,592.5 | 1,612.5 | +10 | +0.6% | 2,884,200 |
| 2016/10/26 | 1,602.5 | 1,625 | 1,585 | 1,602.5 | +17.5 | +1.1% | 3,396,200 |
| 2016/10/25 | 1,600 | 1,630 | 1,552.5 | 1,585 | -140 | -8.1% | 6,570,800 |
| 2016/10/24 | 1,685 | 1,732.5 | 1,685 | 1,725 | +30 | +1.8% | 1,879,600 |
| 2016/10/21 | 1,700 | 1,705 | 1,682.5 | 1,695 | -15 | -0.9% | 2,214,400 |
| 2016/10/20 | 1,740 | 1,755 | 1,702.5 | 1,710 | -37.5 | -2.1% | 2,691,800 |
| 2016/10/19 | 1,745 | 1,750 | 1,715 | 1,747.5 | -30 | -1.7% | 2,822,800 |
| 2016/10/18 | 1,797.5 | 1,825 | 1,770 | 1,777.5 | ±0 | ±0% | 2,287,400 |
| 2016/10/17 | 1,772.5 | 1,787.5 | 1,737.5 | 1,777.5 | -25 | -1.4% | 1,511,400 |
| 2016/10/14 | 1,800 | 1,835 | 1,785 | 1,802.5 | +2.5 | +0.1% | 1,880,800 |
| 2016/10/13 | 1,760 | 1,807.5 | 1,752.5 | 1,800 | +47.5 | +2.7% | 2,226,600 |
| 2016/10/12 | 1,782.5 | 1,795 | 1,752.5 | 1,752.5 | -32.5 | -1.8% | 1,508,400 |
| 2016/10/11 | 1,772.5 | 1,787.5 | 1,755 | 1,785 | +47.5 | +2.7% | 1,909,600 |
| 2016/10/07 | 1,732.5 | 1,742.5 | 1,725 | 1,737.5 | +15 | +0.9% | 1,386,600 |
| 2016/10/06 | 1,712.5 | 1,730 | 1,700 | 1,722.5 | -7.5 | -0.4% | 1,501,800 |
| 2016/10/05 | 1,745 | 1,762.5 | 1,725 | 1,730 | -10 | -0.6% | 1,509,200 |
| 2016/10/04 | 1,752.5 | 1,765 | 1,730 | 1,740 | -32.5 | -1.8% | 1,379,400 |
| 2016/10/03 | 1,732.5 | 1,782.5 | 1,732.5 | 1,772.5 | +52.5 | +3.1% | 2,147,000 |
2051～
2100
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
