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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 1,800 | 1,830 | 1,742.5 | 1,822.5 | -27.5 | -1.5% | 4,625,000 |
| 2016/07/15 | 1,900 | 1,905 | 1,827.5 | 1,850 | -62.5 | -3.3% | 2,922,000 |
| 2016/07/14 | 1,882.5 | 1,942.5 | 1,875 | 1,912.5 | +20 | +1.1% | 2,296,800 |
| 2016/07/13 | 1,965 | 1,970 | 1,880 | 1,892.5 | -12.5 | -0.7% | 3,037,400 |
| 2016/07/12 | 1,900 | 1,935 | 1,900 | 1,905 | +30 | +1.6% | 2,443,600 |
| 2016/07/11 | 1,852.5 | 1,885 | 1,840 | 1,875 | +52.5 | +2.9% | 2,255,000 |
| 2016/07/08 | 1,835 | 1,855 | 1,822.5 | 1,822.5 | -5 | -0.3% | 2,182,800 |
| 2016/07/07 | 1,832.5 | 1,845 | 1,805 | 1,827.5 | +2.5 | +0.1% | 2,205,000 |
| 2016/07/06 | 1,802.5 | 1,827.5 | 1,792.5 | 1,825 | -12.5 | -0.7% | 1,836,400 |
| 2016/07/05 | 1,835 | 1,840 | 1,760 | 1,837.5 | -32.5 | -1.7% | 2,143,800 |
| 2016/07/04 | 1,845 | 1,875 | 1,835 | 1,870 | +25 | +1.4% | 1,901,800 |
| 2016/07/01 | 1,785 | 1,850 | 1,777.5 | 1,845 | +70 | +3.9% | 3,100,800 |
| 2016/06/30 | 1,785 | 1,800 | 1,770 | 1,775 | +12.5 | +0.7% | 2,455,800 |
| 2016/06/29 | 1,770 | 1,777.5 | 1,740 | 1,762.5 | +32.5 | +1.9% | 2,316,600 |
| 2016/06/28 | 1,692.5 | 1,735 | 1,675 | 1,730 | +15 | +0.9% | 1,995,200 |
| 2016/06/27 | 1,640 | 1,747.5 | 1,640 | 1,715 | +92.5 | +5.7% | 2,835,000 |
| 2016/06/24 | 1,725 | 1,732.5 | 1,562.5 | 1,622.5 | -62.5 | -3.7% | 3,399,600 |
| 2016/06/23 | 1,687.5 | 1,700 | 1,670 | 1,685 | -7.5 | -0.4% | 1,273,600 |
| 2016/06/22 | 1,700 | 1,702.5 | 1,652.5 | 1,692.5 | -15 | -0.9% | 2,353,200 |
| 2016/06/21 | 1,650 | 1,720 | 1,635 | 1,707.5 | +55 | +3.3% | 2,148,400 |
| 2016/06/20 | 1,637.5 | 1,670 | 1,630 | 1,652.5 | +35 | +2.2% | 1,283,800 |
| 2016/06/17 | 1,650 | 1,665 | 1,612.5 | 1,617.5 | -17.5 | -1.1% | 2,806,200 |
| 2016/06/16 | 1,667.5 | 1,685 | 1,625 | 1,635 | -25 | -1.5% | 1,864,000 |
| 2016/06/15 | 1,642.5 | 1,670 | 1,630 | 1,660 | -7.5 | -0.4% | 2,831,400 |
| 2016/06/14 | 1,665 | 1,690 | 1,647.5 | 1,667.5 | -12.5 | -0.7% | 2,032,200 |
| 2016/06/13 | 1,692.5 | 1,710 | 1,675 | 1,680 | -60 | -3.4% | 1,992,000 |
| 2016/06/10 | 1,727.5 | 1,740 | 1,700 | 1,740 | +17.5 | +1% | 2,182,000 |
| 2016/06/09 | 1,740 | 1,757.5 | 1,715 | 1,722.5 | -17.5 | -1% | 2,408,000 |
| 2016/06/08 | 1,685 | 1,742.5 | 1,682.5 | 1,740 | +75 | +4.5% | 3,417,200 |
| 2016/06/07 | 1,685 | 1,687.5 | 1,655 | 1,665 | -27.5 | -1.6% | 2,109,000 |
| 2016/06/06 | 1,690 | 1,715 | 1,660 | 1,692.5 | -17.5 | -1% | 2,561,200 |
| 2016/06/03 | 1,650 | 1,717.5 | 1,650 | 1,710 | +92.5 | +5.7% | 4,523,200 |
| 2016/06/02 | 1,582.5 | 1,627.5 | 1,575 | 1,617.5 | +55 | +3.5% | 3,319,000 |
| 2016/06/01 | 1,575 | 1,592.5 | 1,555 | 1,562.5 | -30 | -1.9% | 2,093,400 |
| 2016/05/31 | 1,592.5 | 1,597.5 | 1,565 | 1,592.5 | -20 | -1.2% | 4,195,000 |
| 2016/05/30 | 1,612.5 | 1,622.5 | 1,602.5 | 1,612.5 | +10 | +0.6% | 833,800 |
| 2016/05/27 | 1,602.5 | 1,617.5 | 1,597.5 | 1,602.5 | +15 | +0.9% | 982,800 |
| 2016/05/26 | 1,610 | 1,620 | 1,580 | 1,587.5 | -7.5 | -0.5% | 1,449,000 |
| 2016/05/25 | 1,640 | 1,642.5 | 1,587.5 | 1,595 | -17.5 | -1.1% | 1,303,800 |
| 2016/05/24 | 1,607.5 | 1,617.5 | 1,595 | 1,612.5 | ±0 | ±0% | 1,464,200 |
| 2016/05/23 | 1,617.5 | 1,630 | 1,592.5 | 1,612.5 | -15 | -0.9% | 1,334,000 |
| 2016/05/20 | 1,597.5 | 1,637.5 | 1,587.5 | 1,627.5 | +40 | +2.5% | 2,563,200 |
| 2016/05/19 | 1,602.5 | 1,605 | 1,562.5 | 1,587.5 | -2.5 | -0.2% | 2,375,400 |
| 2016/05/18 | 1,630 | 1,637.5 | 1,582.5 | 1,590 | -55 | -3.3% | 2,135,800 |
| 2016/05/17 | 1,617.5 | 1,655 | 1,612.5 | 1,645 | +40 | +2.5% | 2,046,200 |
| 2016/05/16 | 1,642.5 | 1,657.5 | 1,600 | 1,605 | -22.5 | -1.4% | 2,690,600 |
| 2016/05/13 | 1,600 | 1,637.5 | 1,590 | 1,627.5 | +32.5 | +2% | 1,779,200 |
| 2016/05/12 | 1,600 | 1,605 | 1,577.5 | 1,595 | -17.5 | -1.1% | 2,442,200 |
| 2016/05/11 | 1,622.5 | 1,640 | 1,592.5 | 1,612.5 | +10 | +0.6% | 2,839,200 |
| 2016/05/10 | 1,582.5 | 1,605 | 1,567.5 | 1,602.5 | +30 | +1.9% | 2,553,000 |
2151～
2200
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
