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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 1,705 | 1,740 | 1,692.5 | 1,720 | -7.5 | -0.4% | 1,594,200 |
| 2016/09/29 | 1,760 | 1,765 | 1,717.5 | 1,727.5 | -35 | -2% | 1,829,400 |
| 2016/09/28 | 1,720 | 1,770 | 1,717.5 | 1,762.5 | +32.5 | +1.9% | 2,415,800 |
| 2016/09/27 | 1,682.5 | 1,732.5 | 1,670 | 1,730 | +22.5 | +1.3% | 1,691,200 |
| 2016/09/26 | 1,692.5 | 1,710 | 1,672.5 | 1,707.5 | +12.5 | +0.7% | 2,285,000 |
| 2016/09/23 | 1,640 | 1,702.5 | 1,635 | 1,695 | +87.5 | +5.4% | 3,465,000 |
| 2016/09/21 | 1,527.5 | 1,607.5 | 1,527.5 | 1,607.5 | +80 | +5.2% | 2,562,600 |
| 2016/09/20 | 1,512.5 | 1,530 | 1,507.5 | 1,527.5 | ±0 | ±0% | 1,348,200 |
| 2016/09/16 | 1,537.5 | 1,545 | 1,515 | 1,527.5 | -20 | -1.3% | 1,492,400 |
| 2016/09/15 | 1,542.5 | 1,567.5 | 1,540 | 1,547.5 | ±0 | ±0% | 1,281,200 |
| 2016/09/14 | 1,545 | 1,560 | 1,537.5 | 1,547.5 | -12.5 | -0.8% | 940,400 |
| 2016/09/13 | 1,547.5 | 1,567.5 | 1,540 | 1,560 | +25 | +1.6% | 1,067,200 |
| 2016/09/12 | 1,520 | 1,542.5 | 1,515 | 1,535 | -7.5 | -0.5% | 1,016,000 |
| 2016/09/09 | 1,570 | 1,572.5 | 1,535 | 1,542.5 | -37.5 | -2.4% | 1,462,400 |
| 2016/09/08 | 1,612.5 | 1,612.5 | 1,575 | 1,580 | -20 | -1.3% | 1,710,000 |
| 2016/09/07 | 1,550 | 1,612.5 | 1,537.5 | 1,600 | +65 | +4.2% | 2,393,800 |
| 2016/09/06 | 1,487 | 1,542.5 | 1,487 | 1,535 | +38 | +2.5% | 1,373,400 |
| 2016/09/05 | 1,520 | 1,530 | 1,485.5 | 1,497 | -20.5 | -1.4% | 2,285,600 |
| 2016/09/02 | 1,527.5 | 1,537.5 | 1,510 | 1,517.5 | -27.5 | -1.8% | 1,696,800 |
| 2016/09/01 | 1,530 | 1,547.5 | 1,522.5 | 1,545 | -2.5 | -0.2% | 1,288,600 |
| 2016/08/31 | 1,527.5 | 1,592.5 | 1,522.5 | 1,547.5 | +30 | +2% | 2,229,200 |
| 2016/08/30 | 1,512.5 | 1,522.5 | 1,492.5 | 1,517.5 | -10 | -0.7% | 1,980,800 |
| 2016/08/29 | 1,580 | 1,585 | 1,512.5 | 1,527.5 | -22.5 | -1.5% | 2,081,200 |
| 2016/08/26 | 1,562.5 | 1,567.5 | 1,542.5 | 1,550 | -20 | -1.3% | 1,533,800 |
| 2016/08/25 | 1,567.5 | 1,607.5 | 1,565 | 1,570 | +5 | +0.3% | 1,681,000 |
| 2016/08/24 | 1,572.5 | 1,580 | 1,535 | 1,565 | -10 | -0.6% | 1,534,600 |
| 2016/08/23 | 1,522.5 | 1,595 | 1,520 | 1,575 | +70 | +4.7% | 3,089,600 |
| 2016/08/22 | 1,480.5 | 1,522.5 | 1,466 | 1,505 | +30.5 | +2.1% | 2,680,800 |
| 2016/08/19 | 1,500 | 1,515 | 1,468.5 | 1,474.5 | -40.5 | -2.7% | 4,334,600 |
| 2016/08/18 | 1,565 | 1,580 | 1,510 | 1,515 | -75 | -4.7% | 2,905,400 |
| 2016/08/17 | 1,600 | 1,617.5 | 1,582.5 | 1,590 | -17.5 | -1.1% | 1,659,200 |
| 2016/08/16 | 1,627.5 | 1,637.5 | 1,595 | 1,607.5 | -20 | -1.2% | 1,722,200 |
| 2016/08/15 | 1,655 | 1,670 | 1,625 | 1,627.5 | -40 | -2.4% | 1,572,400 |
| 2016/08/12 | 1,605 | 1,672.5 | 1,582.5 | 1,667.5 | +70 | +4.4% | 2,979,200 |
| 2016/08/10 | 1,545 | 1,602.5 | 1,540 | 1,597.5 | +50 | +3.2% | 2,683,800 |
| 2016/08/09 | 1,527.5 | 1,555 | 1,491 | 1,547.5 | +42.5 | +2.8% | 2,220,000 |
| 2016/08/08 | 1,567.5 | 1,570 | 1,481 | 1,505 | -40 | -2.6% | 3,234,800 |
| 2016/08/05 | 1,557.5 | 1,592.5 | 1,520 | 1,545 | -12.5 | -0.8% | 2,856,000 |
| 2016/08/04 | 1,637.5 | 1,640 | 1,557.5 | 1,557.5 | -72.5 | -4.4% | 2,682,000 |
| 2016/08/03 | 1,642.5 | 1,647.5 | 1,625 | 1,630 | -32.5 | -2% | 1,321,800 |
| 2016/08/02 | 1,662.5 | 1,697.5 | 1,642.5 | 1,662.5 | -20 | -1.2% | 2,041,800 |
| 2016/08/01 | 1,640 | 1,692.5 | 1,625 | 1,682.5 | +27.5 | +1.7% | 2,738,400 |
| 2016/07/29 | 1,657.5 | 1,660 | 1,600 | 1,655 | +5 | +0.3% | 3,983,200 |
| 2016/07/28 | 1,675 | 1,692.5 | 1,622.5 | 1,650 | -20 | -1.2% | 4,047,000 |
| 2016/07/27 | 1,725 | 1,780 | 1,662.5 | 1,670 | -152.5 | -8.4% | 6,328,400 |
| 2016/07/26 | 1,825 | 1,852.5 | 1,815 | 1,822.5 | -17.5 | -1% | 2,111,400 |
| 2016/07/25 | 1,860 | 1,875 | 1,835 | 1,840 | -27.5 | -1.5% | 1,769,400 |
| 2016/07/22 | 1,845 | 1,877.5 | 1,837.5 | 1,867.5 | +17.5 | +0.9% | 1,985,000 |
| 2016/07/21 | 1,910 | 1,912.5 | 1,832.5 | 1,850 | -50 | -2.6% | 1,985,200 |
| 2016/07/20 | 1,815 | 1,910 | 1,807.5 | 1,900 | +77.5 | +4.3% | 2,844,400 |
2101～
2150
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
