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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 1,560 | 1,602.5 | 1,545 | 1,572.5 | +42.5 | +2.8% | 2,827,400 |
| 2016/05/06 | 1,565 | 1,572.5 | 1,517.5 | 1,530 | -12.5 | -0.8% | 2,420,600 |
| 2016/05/02 | 1,470 | 1,547.5 | 1,461 | 1,542.5 | +37.5 | +2.5% | 3,728,600 |
| 2016/04/28 | 1,545 | 1,552.5 | 1,487.5 | 1,505 | -22.5 | -1.5% | 4,404,400 |
| 2016/04/27 | 1,480 | 1,540 | 1,480 | 1,527.5 | +98 | +6.9% | 6,890,000 |
| 2016/04/26 | 1,426.5 | 1,450 | 1,405 | 1,429.5 | -2.5 | -0.2% | 2,313,800 |
| 2016/04/25 | 1,424.5 | 1,443 | 1,403 | 1,432 | +7.5 | +0.5% | 1,662,000 |
| 2016/04/22 | 1,410.5 | 1,424.5 | 1,387.5 | 1,424.5 | +3.5 | +0.2% | 3,685,200 |
| 2016/04/21 | 1,438 | 1,443.5 | 1,412.5 | 1,421 | -9 | -0.6% | 2,763,200 |
| 2016/04/20 | 1,436.5 | 1,449 | 1,419.5 | 1,430 | -7 | -0.5% | 1,961,000 |
| 2016/04/19 | 1,449.5 | 1,454.5 | 1,426.5 | 1,437 | +19.5 | +1.4% | 1,578,600 |
| 2016/04/18 | 1,392.5 | 1,433 | 1,389 | 1,417.5 | -10.5 | -0.7% | 1,927,800 |
| 2016/04/15 | 1,421.5 | 1,448.5 | 1,419.5 | 1,428 | -19 | -1.3% | 1,210,600 |
| 2016/04/14 | 1,445 | 1,450 | 1,429 | 1,447 | +13.5 | +0.9% | 1,827,600 |
| 2016/04/13 | 1,396.5 | 1,434 | 1,387 | 1,433.5 | +45 | +3.2% | 2,503,000 |
| 2016/04/12 | 1,391 | 1,400 | 1,365.5 | 1,388.5 | -8 | -0.6% | 2,360,200 |
| 2016/04/11 | 1,388 | 1,399.5 | 1,378.5 | 1,396.5 | +12 | +0.9% | 1,525,800 |
| 2016/04/08 | 1,350 | 1,398 | 1,346.5 | 1,384.5 | +16.5 | +1.2% | 1,789,800 |
| 2016/04/07 | 1,343.5 | 1,369 | 1,335 | 1,368 | +39 | +2.9% | 1,983,400 |
| 2016/04/06 | 1,304 | 1,331.5 | 1,293.5 | 1,329 | +13 | +1% | 1,403,000 |
| 2016/04/05 | 1,368.5 | 1,386.5 | 1,312 | 1,316 | -43.5 | -3.2% | 2,385,000 |
| 2016/04/04 | 1,363.5 | 1,379 | 1,337.5 | 1,359.5 | -4 | -0.3% | 2,009,600 |
| 2016/04/01 | 1,429 | 1,429 | 1,353.5 | 1,363.5 | -52.5 | -3.7% | 2,546,000 |
| 2016/03/31 | 1,450 | 1,464.5 | 1,416 | 1,416 | -5.5 | -0.4% | 3,004,400 |
| 2016/03/30 | 1,403 | 1,442.5 | 1,375 | 1,421.5 | +15.5 | +1.1% | 3,084,200 |
| 2016/03/29 | 1,380.5 | 1,408.5 | 1,371.5 | 1,406 | +21.5 | +1.6% | 2,038,600 |
| 2016/03/28 | 1,367.5 | 1,385 | 1,353 | 1,384.5 | +15 | +1.1% | 1,990,400 |
| 2016/03/25 | 1,386 | 1,386 | 1,363.5 | 1,369.5 | -19 | -1.4% | 1,463,400 |
| 2016/03/24 | 1,362.5 | 1,396 | 1,361.5 | 1,388.5 | +30 | +2.2% | 1,882,200 |
| 2016/03/23 | 1,386.5 | 1,408 | 1,353.5 | 1,358.5 | -12 | -0.9% | 1,673,800 |
| 2016/03/22 | 1,325 | 1,374.5 | 1,320 | 1,370.5 | +20.5 | +1.5% | 2,042,800 |
| 2016/03/18 | 1,361.5 | 1,371.5 | 1,336.5 | 1,350 | -31.5 | -2.3% | 2,364,400 |
| 2016/03/17 | 1,405.5 | 1,429 | 1,370.5 | 1,381.5 | -11 | -0.8% | 2,726,600 |
| 2016/03/16 | 1,382.5 | 1,404.5 | 1,373.5 | 1,392.5 | +11 | +0.8% | 1,706,800 |
| 2016/03/15 | 1,370 | 1,394 | 1,361 | 1,381.5 | +6.5 | +0.5% | 1,831,800 |
| 2016/03/14 | 1,364 | 1,388.5 | 1,357.5 | 1,375 | +27.5 | +2% | 1,909,800 |
| 2016/03/11 | 1,333.5 | 1,362 | 1,330.5 | 1,347.5 | -10.5 | -0.8% | 2,127,800 |
| 2016/03/10 | 1,345.5 | 1,368 | 1,344.5 | 1,358 | +29 | +2.2% | 1,389,000 |
| 2016/03/09 | 1,324 | 1,345 | 1,313.5 | 1,329 | -1.5 | -0.1% | 1,428,200 |
| 2016/03/08 | 1,333.5 | 1,341 | 1,298 | 1,330.5 | -1.5 | -0.1% | 2,324,000 |
| 2016/03/07 | 1,350.5 | 1,352.5 | 1,328 | 1,332 | -40.5 | -3% | 2,199,200 |
| 2016/03/04 | 1,395.5 | 1,399.5 | 1,362 | 1,372.5 | -43 | -3% | 2,348,600 |
| 2016/03/03 | 1,419 | 1,432.5 | 1,403.5 | 1,415.5 | -3.5 | -0.2% | 2,226,000 |
| 2016/03/02 | 1,391.5 | 1,422 | 1,389 | 1,419 | +43 | +3.1% | 2,878,800 |
| 2016/03/01 | 1,344 | 1,379.5 | 1,343 | 1,376 | +31.5 | +2.3% | 2,493,400 |
| 2016/02/29 | 1,375 | 1,379.5 | 1,342.5 | 1,344.5 | -6.5 | -0.5% | 2,802,800 |
| 2016/02/26 | 1,378.5 | 1,385.5 | 1,347.5 | 1,351 | -27.5 | -2% | 2,295,400 |
| 2016/02/25 | 1,337.5 | 1,385 | 1,336.5 | 1,378.5 | +36 | +2.7% | 2,304,000 |
| 2016/02/24 | 1,347 | 1,371.5 | 1,331 | 1,342.5 | -25 | -1.8% | 2,623,200 |
| 2016/02/23 | 1,383.5 | 1,391 | 1,352 | 1,367.5 | +18 | +1.3% | 3,446,400 |
2201～
2250
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
