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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,248.5 | 1,308.5 | 1,238 | 1,296 | +2.5 | +0.2% | 4,244,200 |
| 2015/07/08 | 1,350 | 1,359.5 | 1,285 | 1,293.5 | -56 | -4.1% | 3,537,600 |
| 2015/07/07 | 1,329 | 1,358.5 | 1,318.5 | 1,349.5 | +45 | +3.4% | 3,622,400 |
| 2015/07/06 | 1,313.5 | 1,340 | 1,299 | 1,304.5 | -22.5 | -1.7% | 2,844,600 |
| 2015/07/03 | 1,317.5 | 1,330 | 1,297.5 | 1,327 | +1.5 | +0.1% | 2,772,000 |
| 2015/07/02 | 1,293.5 | 1,331 | 1,293.5 | 1,325.5 | +55 | +4.3% | 6,148,800 |
| 2015/07/01 | 1,241.5 | 1,279 | 1,232 | 1,270.5 | +39.5 | +3.2% | 2,966,200 |
| 2015/06/30 | 1,205 | 1,244 | 1,205 | 1,231 | +19 | +1.6% | 3,527,600 |
| 2015/06/29 | 1,180 | 1,229 | 1,175.5 | 1,212 | -21.5 | -1.7% | 2,315,800 |
| 2015/06/26 | 1,235 | 1,242.5 | 1,225.5 | 1,233.5 | -7.5 | -0.6% | 1,462,000 |
| 2015/06/25 | 1,248 | 1,255 | 1,235 | 1,241 | -11 | -0.9% | 1,385,400 |
| 2015/06/24 | 1,258 | 1,261.5 | 1,242.5 | 1,252 | -4 | -0.3% | 1,777,600 |
| 2015/06/23 | 1,247.5 | 1,256 | 1,245 | 1,256 | +10 | +0.8% | 2,178,600 |
| 2015/06/22 | 1,235.5 | 1,252 | 1,230.5 | 1,246 | +5.5 | +0.4% | 1,900,000 |
| 2015/06/19 | 1,259.5 | 1,266 | 1,229.5 | 1,240.5 | -10 | -0.8% | 2,880,600 |
| 2015/06/18 | 1,262.5 | 1,275 | 1,249 | 1,250.5 | -12 | -1% | 2,352,600 |
| 2015/06/17 | 1,243 | 1,276 | 1,242.5 | 1,262.5 | +11 | +0.9% | 3,996,000 |
| 2015/06/16 | 1,208 | 1,260 | 1,207.5 | 1,251.5 | +45.5 | +3.8% | 5,173,600 |
| 2015/06/15 | 1,184.5 | 1,208 | 1,178 | 1,206 | +15 | +1.3% | 2,504,400 |
| 2015/06/12 | 1,182.5 | 1,209.5 | 1,176.5 | 1,191 | +34.5 | +3% | 5,167,000 |
| 2015/06/11 | 1,142.5 | 1,157.5 | 1,142.5 | 1,156.5 | +14 | +1.2% | 1,981,400 |
| 2015/06/10 | 1,128.5 | 1,145 | 1,125 | 1,142.5 | -0.5 | ±0% | 3,471,400 |
| 2015/06/09 | 1,150 | 1,161.5 | 1,137.5 | 1,143 | -11.5 | -1% | 1,924,800 |
| 2015/06/08 | 1,174 | 1,178 | 1,151.5 | 1,154.5 | -19.5 | -1.7% | 2,389,600 |
| 2015/06/05 | 1,170 | 1,192 | 1,168 | 1,174 | -7.5 | -0.6% | 2,366,600 |
| 2015/06/04 | 1,181.5 | 1,191.5 | 1,165.5 | 1,181.5 | -6.5 | -0.5% | 2,904,600 |
| 2015/06/03 | 1,183 | 1,190.5 | 1,166 | 1,188 | +11.5 | +1% | 2,911,800 |
| 2015/06/02 | 1,160 | 1,187.5 | 1,160 | 1,176.5 | +18 | +1.6% | 3,032,600 |
| 2015/06/01 | 1,155 | 1,167.5 | 1,140 | 1,158.5 | -24.5 | -2.1% | 3,683,800 |
| 2015/05/29 | 1,210 | 1,223 | 1,183 | 1,183 | -18 | -1.5% | 5,915,000 |
| 2015/05/28 | 1,213.5 | 1,214.5 | 1,189 | 1,201 | -5 | -0.4% | 2,471,800 |
| 2015/05/27 | 1,169 | 1,215 | 1,167.5 | 1,206 | +39.5 | +3.4% | 4,856,200 |
| 2015/05/26 | 1,182 | 1,186 | 1,163 | 1,166.5 | -16.5 | -1.4% | 2,349,600 |
| 2015/05/25 | 1,178.5 | 1,186 | 1,167.5 | 1,183 | +20 | +1.7% | 1,876,200 |
| 2015/05/22 | 1,158.5 | 1,164.5 | 1,145 | 1,163 | +1.5 | +0.1% | 2,814,200 |
| 2015/05/21 | 1,191 | 1,192.5 | 1,158.5 | 1,161.5 | -26 | -2.2% | 2,564,000 |
| 2015/05/20 | 1,194 | 1,198.5 | 1,179.5 | 1,187.5 | +14 | +1.2% | 3,124,200 |
| 2015/05/19 | 1,158.5 | 1,173.5 | 1,150.5 | 1,173.5 | +17.5 | +1.5% | 1,947,200 |
| 2015/05/18 | 1,159 | 1,178 | 1,153 | 1,156 | -2.5 | -0.2% | 3,145,000 |
| 2015/05/15 | 1,110.5 | 1,163 | 1,110 | 1,158.5 | +60 | +5.5% | 3,675,600 |
| 2015/05/14 | 1,115 | 1,116.5 | 1,097 | 1,098.5 | -16.5 | -1.5% | 2,649,400 |
| 2015/05/13 | 1,122.5 | 1,123 | 1,104 | 1,115 | -6 | -0.5% | 2,484,000 |
| 2015/05/12 | 1,137 | 1,137.5 | 1,114.5 | 1,121 | -3 | -0.3% | 2,298,000 |
| 2015/05/11 | 1,132.5 | 1,137.5 | 1,115.5 | 1,124 | +11 | +1% | 2,410,800 |
| 2015/05/08 | 1,118.5 | 1,145.5 | 1,112.5 | 1,113 | +4 | +0.4% | 3,272,600 |
| 2015/05/07 | 1,093 | 1,115.5 | 1,081.5 | 1,109 | -5 | -0.4% | 4,470,600 |
| 2015/05/01 | 1,101 | 1,125 | 1,090 | 1,114 | -19 | -1.7% | 4,801,600 |
| 2015/04/30 | 1,154.5 | 1,164.5 | 1,122.5 | 1,133 | -46 | -3.9% | 5,170,400 |
| 2015/04/28 | 1,205.5 | 1,206.5 | 1,177 | 1,179 | -24 | -2% | 3,267,400 |
| 2015/04/27 | 1,220 | 1,230 | 1,187.5 | 1,203 | -14.5 | -1.2% | 4,782,600 |
2401～
2450
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
