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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,336 | 1,374.5 | 1,333.5 | 1,371.5 | +42 | +3.2% | 3,543,000 |
| 2015/12/04 | 1,314.5 | 1,341.5 | 1,314.5 | 1,329.5 | -10 | -0.7% | 3,262,400 |
| 2015/12/03 | 1,340 | 1,352 | 1,330 | 1,339.5 | -11.5 | -0.9% | 3,364,600 |
| 2015/12/02 | 1,352 | 1,364 | 1,340 | 1,351 | +1 | +0.1% | 3,220,400 |
| 2015/12/01 | 1,335 | 1,356.5 | 1,308.5 | 1,350 | -4 | -0.3% | 3,581,800 |
| 2015/11/30 | 1,358 | 1,362 | 1,337 | 1,354 | -4 | -0.3% | 3,140,800 |
| 2015/11/27 | 1,358 | 1,372.5 | 1,349 | 1,358 | -5 | -0.4% | 2,245,200 |
| 2015/11/26 | 1,350 | 1,380 | 1,335.5 | 1,363 | +17 | +1.3% | 2,703,600 |
| 2015/11/25 | 1,341.5 | 1,360 | 1,335.5 | 1,346 | -2.5 | -0.2% | 2,348,000 |
| 2015/11/24 | 1,345 | 1,368.5 | 1,344.5 | 1,348.5 | +6 | +0.4% | 3,356,000 |
| 2015/11/20 | 1,301.5 | 1,342.5 | 1,301.5 | 1,342.5 | +29.5 | +2.2% | 3,844,200 |
| 2015/11/19 | 1,300 | 1,320 | 1,291.5 | 1,313 | +27.5 | +2.1% | 3,272,400 |
| 2015/11/18 | 1,294.5 | 1,303.5 | 1,281 | 1,285.5 | +5.5 | +0.4% | 3,372,200 |
| 2015/11/17 | 1,298 | 1,304.5 | 1,234.5 | 1,280 | -5.5 | -0.4% | 6,191,800 |
| 2015/11/16 | 1,262.5 | 1,297 | 1,256 | 1,285.5 | -2 | -0.2% | 3,549,400 |
| 2015/11/13 | 1,248 | 1,306.5 | 1,242 | 1,287.5 | +32.5 | +2.6% | 6,017,800 |
| 2015/11/12 | 1,225 | 1,275 | 1,213.5 | 1,255 | +25 | +2% | 4,873,200 |
| 2015/11/11 | 1,203.5 | 1,237.5 | 1,202.5 | 1,230 | +32 | +2.7% | 5,068,600 |
| 2015/11/10 | 1,171 | 1,200 | 1,170 | 1,198 | +18.5 | +1.6% | 3,760,400 |
| 2015/11/09 | 1,164 | 1,185 | 1,162.5 | 1,179.5 | +25.5 | +2.2% | 3,744,400 |
| 2015/11/06 | 1,151.5 | 1,162.5 | 1,140 | 1,154 | +4 | +0.3% | 2,690,000 |
| 2015/11/05 | 1,157.5 | 1,167 | 1,140 | 1,150 | +1 | +0.1% | 4,416,800 |
| 2015/11/04 | 1,154 | 1,180.5 | 1,143.5 | 1,149 | +11.5 | +1% | 3,931,800 |
| 2015/11/02 | 1,187 | 1,191.5 | 1,135.5 | 1,137.5 | -41 | -3.5% | 5,646,800 |
| 2015/10/30 | 1,140 | 1,186 | 1,137.5 | 1,178.5 | +49.5 | +4.4% | 8,446,200 |
| 2015/10/29 | 1,082.5 | 1,133 | 1,080.5 | 1,129 | +45 | +4.2% | 8,182,600 |
| 2015/10/28 | 1,092 | 1,106 | 1,067.5 | 1,084 | -36 | -3.2% | 11,234,600 |
| 2015/10/27 | 1,145.5 | 1,163.5 | 1,101 | 1,120 | -92.5 | -7.6% | 14,229,400 |
| 2015/10/26 | 1,172.5 | 1,218 | 1,172 | 1,212.5 | +48 | +4.1% | 5,386,800 |
| 2015/10/23 | 1,165 | 1,190 | 1,158 | 1,164.5 | +24.5 | +2.1% | 3,744,000 |
| 2015/10/22 | 1,145 | 1,150.5 | 1,131.5 | 1,140 | -12.5 | -1.1% | 2,921,800 |
| 2015/10/21 | 1,155.5 | 1,168 | 1,141.5 | 1,152.5 | -3 | -0.3% | 3,578,800 |
| 2015/10/20 | 1,180 | 1,191 | 1,146.5 | 1,155.5 | -19.5 | -1.7% | 2,551,800 |
| 2015/10/19 | 1,186.5 | 1,191.5 | 1,171.5 | 1,175 | -10 | -0.8% | 1,354,200 |
| 2015/10/16 | 1,204.5 | 1,204.5 | 1,181.5 | 1,185 | -8 | -0.7% | 1,883,200 |
| 2015/10/15 | 1,161.5 | 1,194.5 | 1,155.5 | 1,193 | +24 | +2.1% | 2,271,800 |
| 2015/10/14 | 1,162 | 1,183.5 | 1,158 | 1,169 | +7 | +0.6% | 3,066,000 |
| 2015/10/13 | 1,182 | 1,193.5 | 1,155.5 | 1,162 | +5 | +0.4% | 2,793,200 |
| 2015/10/09 | 1,143.5 | 1,158.5 | 1,131 | 1,157 | +19 | +1.7% | 2,028,800 |
| 2015/10/08 | 1,185 | 1,194.5 | 1,126 | 1,138 | -56.5 | -4.7% | 4,922,800 |
| 2015/10/07 | 1,235.5 | 1,238.5 | 1,183 | 1,194.5 | -49 | -3.9% | 3,898,200 |
| 2015/10/06 | 1,225 | 1,255 | 1,218.5 | 1,243.5 | +55 | +4.6% | 5,032,200 |
| 2015/10/05 | 1,162.5 | 1,196.5 | 1,154.5 | 1,188.5 | +34.5 | +3% | 2,233,200 |
| 2015/10/02 | 1,173.5 | 1,179.5 | 1,147.5 | 1,154 | -32.5 | -2.7% | 2,629,200 |
| 2015/10/01 | 1,193 | 1,200.5 | 1,159.5 | 1,186.5 | +3 | +0.3% | 2,707,600 |
| 2015/09/30 | 1,165 | 1,191.5 | 1,157.5 | 1,183.5 | +48.5 | +4.3% | 2,905,400 |
| 2015/09/29 | 1,168 | 1,176 | 1,130.5 | 1,135 | -57 | -4.8% | 2,640,400 |
| 2015/09/28 | 1,196.5 | 1,207 | 1,175.5 | 1,192 | +6.5 | +0.5% | 1,978,800 |
| 2015/09/25 | 1,177 | 1,195.5 | 1,160.5 | 1,185.5 | +8.5 | +0.7% | 1,707,200 |
| 2015/09/24 | 1,196.5 | 1,212 | 1,177 | 1,177 | -35.5 | -2.9% | 2,237,400 |
2301～
2350
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
