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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,313 | 1,351.5 | 1,305.5 | 1,349.5 | +28.5 | +2.2% | 2,172,000 |
| 2016/02/19 | 1,307.5 | 1,327.5 | 1,297.5 | 1,321 | +2 | +0.2% | 2,310,400 |
| 2016/02/18 | 1,330 | 1,334.5 | 1,308 | 1,319 | +43 | +3.4% | 2,080,800 |
| 2016/02/17 | 1,285 | 1,310 | 1,263 | 1,276 | -16 | -1.2% | 2,516,200 |
| 2016/02/16 | 1,286.5 | 1,321 | 1,278 | 1,292 | -1 | -0.1% | 3,227,200 |
| 2016/02/15 | 1,263 | 1,304 | 1,230.5 | 1,293 | +97 | +8.1% | 3,095,000 |
| 2016/02/12 | 1,204.5 | 1,234 | 1,169 | 1,196 | -76.5 | -6% | 4,273,200 |
| 2016/02/10 | 1,301 | 1,309 | 1,246 | 1,272.5 | -27.5 | -2.1% | 3,837,000 |
| 2016/02/09 | 1,313.5 | 1,315 | 1,280 | 1,300 | -63.5 | -4.7% | 4,058,600 |
| 2016/02/08 | 1,346 | 1,374.5 | 1,320 | 1,363.5 | -7 | -0.5% | 4,524,600 |
| 2016/02/05 | 1,350 | 1,387 | 1,342 | 1,370.5 | -30.5 | -2.2% | 4,509,400 |
| 2016/02/04 | 1,425 | 1,443.5 | 1,388 | 1,401 | -43 | -3% | 4,252,000 |
| 2016/02/03 | 1,421.5 | 1,451 | 1,399.5 | 1,444 | -27.5 | -1.9% | 5,450,600 |
| 2016/02/02 | 1,431 | 1,479.5 | 1,429.5 | 1,471.5 | +46 | +3.2% | 6,645,400 |
| 2016/02/01 | 1,382.5 | 1,426 | 1,381 | 1,425.5 | +61.5 | +4.5% | 5,751,800 |
| 2016/01/29 | 1,322.5 | 1,367 | 1,299.5 | 1,364 | +41.5 | +3.1% | 7,826,200 |
| 2016/01/28 | 1,310 | 1,331.5 | 1,297 | 1,322.5 | +12 | +0.9% | 6,028,600 |
| 2016/01/27 | 1,219 | 1,322 | 1,204 | 1,310.5 | +166.5 | +14.6% | 10,993,800 |
| 2016/01/26 | 1,128.5 | 1,162 | 1,111 | 1,144 | +7.5 | +0.7% | 4,650,200 |
| 2016/01/25 | 1,115 | 1,148 | 1,107 | 1,136.5 | +56.5 | +5.2% | 5,253,800 |
| 2016/01/22 | 1,053.5 | 1,080.5 | 1,039.5 | 1,080 | +55.5 | +5.4% | 3,511,600 |
| 2016/01/21 | 1,060 | 1,075.5 | 1,023.5 | 1,024.5 | -44 | -4.1% | 5,516,600 |
| 2016/01/20 | 1,145 | 1,151.5 | 1,064.5 | 1,068.5 | -79.5 | -6.9% | 5,904,600 |
| 2016/01/19 | 1,148 | 1,157 | 1,135.5 | 1,148 | -6.5 | -0.6% | 2,162,000 |
| 2016/01/18 | 1,133 | 1,160 | 1,130.5 | 1,154.5 | -13 | -1.1% | 2,313,400 |
| 2016/01/15 | 1,185.5 | 1,198.5 | 1,158 | 1,167.5 | -0.5 | ±0% | 2,565,400 |
| 2016/01/14 | 1,157.5 | 1,172 | 1,142.5 | 1,168 | -13.5 | -1.1% | 4,415,800 |
| 2016/01/13 | 1,195 | 1,203 | 1,167 | 1,181.5 | +13.5 | +1.2% | 4,283,600 |
| 2016/01/12 | 1,219.5 | 1,235.5 | 1,166.5 | 1,168 | -65.5 | -5.3% | 3,852,800 |
| 2016/01/08 | 1,225 | 1,245 | 1,210 | 1,233.5 | -15.5 | -1.2% | 3,299,200 |
| 2016/01/07 | 1,265 | 1,291.5 | 1,247.5 | 1,249 | -23 | -1.8% | 2,671,800 |
| 2016/01/06 | 1,294.5 | 1,304.5 | 1,266 | 1,272 | -13.5 | -1.1% | 3,226,600 |
| 2016/01/05 | 1,245.5 | 1,306.5 | 1,242 | 1,285.5 | +30 | +2.4% | 6,019,200 |
| 2016/01/04 | 1,253 | 1,298.5 | 1,250.5 | 1,255.5 | -5.5 | -0.4% | 3,836,200 |
| 2015/12/30 | 1,252 | 1,265 | 1,242.5 | 1,261 | +7 | +0.6% | 2,209,400 |
| 2015/12/29 | 1,236 | 1,265 | 1,226 | 1,254 | +20.5 | +1.7% | 2,713,800 |
| 2015/12/28 | 1,247 | 1,254.5 | 1,209 | 1,233.5 | -13.5 | -1.1% | 3,237,200 |
| 2015/12/25 | 1,245 | 1,258 | 1,239.5 | 1,247 | -10 | -0.8% | 2,603,800 |
| 2015/12/24 | 1,293.5 | 1,293.5 | 1,252.5 | 1,257 | -24 | -1.9% | 2,050,800 |
| 2015/12/22 | 1,293 | 1,311.5 | 1,279 | 1,281 | -9.5 | -0.7% | 2,754,400 |
| 2015/12/21 | 1,308.5 | 1,332.5 | 1,280.5 | 1,290.5 | -23 | -1.8% | 2,793,000 |
| 2015/12/18 | 1,336 | 1,368.5 | 1,313.5 | 1,313.5 | -1.5 | -0.1% | 5,671,600 |
| 2015/12/17 | 1,330.5 | 1,362.5 | 1,311 | 1,315 | -5.5 | -0.4% | 4,218,600 |
| 2015/12/16 | 1,326 | 1,329 | 1,305 | 1,320.5 | +14 | +1.1% | 1,873,800 |
| 2015/12/15 | 1,322.5 | 1,348 | 1,303.5 | 1,306.5 | -7.5 | -0.6% | 1,999,000 |
| 2015/12/14 | 1,305 | 1,331.5 | 1,303 | 1,314 | -29.5 | -2.2% | 2,471,200 |
| 2015/12/11 | 1,303.5 | 1,356.5 | 1,303.5 | 1,343.5 | +23.5 | +1.8% | 2,995,400 |
| 2015/12/10 | 1,329 | 1,351 | 1,316.5 | 1,320 | -34 | -2.5% | 2,850,200 |
| 2015/12/09 | 1,383.5 | 1,394 | 1,348 | 1,354 | -28.5 | -2.1% | 2,703,800 |
| 2015/12/08 | 1,379 | 1,412.5 | 1,376 | 1,382.5 | +11 | +0.8% | 5,267,600 |
2251～
2300
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
