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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,500 | 1,515 | 1,489 | 1,506 | +1.5 | +0.1% | 2,318,000 |
| 2024/07/03 | 1,510 | 1,529 | 1,501.5 | 1,504.5 | +5 | +0.3% | 2,675,000 |
| 2024/07/02 | 1,485 | 1,510.5 | 1,456 | 1,499.5 | +8 | +0.5% | 3,404,800 |
| 2024/07/01 | 1,536 | 1,538.5 | 1,488.5 | 1,491.5 | -42 | -2.7% | 3,150,100 |
| 2024/06/28 | 1,560.5 | 1,566 | 1,528.5 | 1,533.5 | -32 | -2% | 2,783,000 |
| 2024/06/27 | 1,548.5 | 1,575.5 | 1,548 | 1,565.5 | +14.5 | +0.9% | 2,878,600 |
| 2024/06/26 | 1,533 | 1,567.5 | 1,524.5 | 1,551 | +19.5 | +1.3% | 2,679,000 |
| 2024/06/25 | 1,506 | 1,537 | 1,502 | 1,531.5 | +30 | +2% | 2,486,100 |
| 2024/06/24 | 1,500 | 1,514 | 1,492 | 1,501.5 | +2.5 | +0.2% | 1,945,500 |
| 2024/06/21 | 1,486.5 | 1,520.5 | 1,485 | 1,499 | +8.5 | +0.6% | 2,866,400 |
| 2024/06/20 | 1,487 | 1,528.5 | 1,480 | 1,490.5 | +12.5 | +0.8% | 3,103,800 |
| 2024/06/19 | 1,481 | 1,492.5 | 1,466.5 | 1,478 | -1.5 | -0.1% | 2,006,200 |
| 2024/06/18 | 1,490 | 1,494 | 1,459 | 1,479.5 | +3 | +0.2% | 3,248,900 |
| 2024/06/17 | 1,491 | 1,504 | 1,472.5 | 1,476.5 | -25.5 | -1.7% | 3,169,600 |
| 2024/06/14 | 1,497 | 1,502.5 | 1,479 | 1,502 | -11 | -0.7% | 4,973,400 |
| 2024/06/13 | 1,538 | 1,546.5 | 1,512.5 | 1,513 | -11.5 | -0.8% | 2,950,200 |
| 2024/06/12 | 1,536 | 1,544 | 1,520.5 | 1,524.5 | -14 | -0.9% | 3,447,600 |
| 2024/06/11 | 1,550.5 | 1,556.5 | 1,531 | 1,538.5 | -13 | -0.8% | 3,327,500 |
| 2024/06/10 | 1,570.5 | 1,581.5 | 1,544.5 | 1,551.5 | -59 | -3.7% | 4,990,400 |
| 2024/06/07 | 1,614.5 | 1,630 | 1,600 | 1,610.5 | +1 | +0.1% | 2,669,600 |
| 2024/06/06 | 1,669 | 1,683 | 1,607 | 1,609.5 | -45.5 | -2.7% | 3,526,200 |
| 2024/06/05 | 1,657 | 1,680 | 1,634 | 1,655 | +0.5 | ±0% | 3,291,000 |
| 2024/06/04 | 1,632 | 1,686 | 1,627 | 1,654.5 | +29.5 | +1.8% | 6,712,600 |
| 2024/06/03 | 1,535 | 1,628 | 1,533 | 1,625 | +101 | +6.6% | 5,770,200 |
| 2024/05/31 | 1,505 | 1,525 | 1,497.5 | 1,524 | +24 | +1.6% | 4,683,900 |
| 2024/05/30 | 1,466.5 | 1,507 | 1,462 | 1,500 | +3.5 | +0.2% | 3,015,500 |
| 2024/05/29 | 1,530 | 1,535.5 | 1,488 | 1,496.5 | -42.5 | -2.8% | 3,919,700 |
| 2024/05/28 | 1,538 | 1,556 | 1,532.5 | 1,539 | -6 | -0.4% | 2,342,300 |
| 2024/05/27 | 1,548.5 | 1,548.5 | 1,513 | 1,545 | -6 | -0.4% | 1,935,200 |
| 2024/05/24 | 1,513 | 1,563 | 1,501.5 | 1,551 | -36.5 | -2.3% | 3,880,100 |
| 2024/05/23 | 1,584 | 1,591.5 | 1,564 | 1,587.5 | +8 | +0.5% | 2,812,200 |
| 2024/05/22 | 1,580 | 1,593 | 1,569.5 | 1,579.5 | -1.5 | -0.1% | 2,410,300 |
| 2024/05/21 | 1,627 | 1,636.5 | 1,581 | 1,581 | -32 | -2% | 3,342,300 |
| 2024/05/20 | 1,635 | 1,651 | 1,611.5 | 1,613 | -0.5 | ±0% | 3,420,600 |
| 2024/05/17 | 1,659.5 | 1,670.5 | 1,611.5 | 1,613.5 | -48.5 | -2.9% | 4,713,500 |
| 2024/05/16 | 1,665.5 | 1,685 | 1,636.5 | 1,662 | -34.5 | -2% | 4,021,700 |
| 2024/05/15 | 1,707 | 1,768 | 1,693.5 | 1,696.5 | +17 | +1% | 3,510,100 |
| 2024/05/14 | 1,645 | 1,694 | 1,636 | 1,679.5 | +50 | +3.1% | 3,569,100 |
| 2024/05/13 | 1,610 | 1,634.5 | 1,598.5 | 1,629.5 | +6 | +0.4% | 3,177,400 |
| 2024/05/10 | 1,687 | 1,694 | 1,616.5 | 1,623.5 | -66 | -3.9% | 4,010,800 |
| 2024/05/09 | 1,678 | 1,708 | 1,676 | 1,689.5 | +13 | +0.8% | 2,926,800 |
| 2024/05/08 | 1,678 | 1,722 | 1,674.5 | 1,676.5 | -23 | -1.4% | 2,955,500 |
| 2024/05/07 | 1,651 | 1,702 | 1,639 | 1,699.5 | +53 | +3.2% | 5,285,700 |
| 2024/05/02 | 1,659.5 | 1,665 | 1,618 | 1,646.5 | -8.5 | -0.5% | 5,109,100 |
| 2024/05/01 | 1,665 | 1,681 | 1,610 | 1,655 | -36.5 | -2.2% | 8,423,200 |
| 2024/04/30 | 1,710 | 1,729 | 1,657 | 1,691.5 | -186 | -9.9% | 13,090,300 |
| 2024/04/26 | 1,836 | 1,884.5 | 1,809 | 1,877.5 | -5.5 | -0.3% | 3,917,400 |
| 2024/04/25 | 1,898.5 | 1,901.5 | 1,870.5 | 1,883 | -22.5 | -1.2% | 2,075,000 |
| 2024/04/24 | 1,898 | 1,926 | 1,868 | 1,905.5 | +21.5 | +1.1% | 2,323,700 |
| 2024/04/23 | 1,860 | 1,898.5 | 1,855.5 | 1,884 | +23 | +1.2% | 2,664,400 |
201～
250
件表示中 / 5047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 | 178,300円 | +12.2% | -1.2% | 1.18% | 27.52倍 | 3.46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 | 530,800円 | +3.3% | +1.2% | 1.84% | 21.09倍 | 1.79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 | 83,100円 | +7.1% | - | 0.00% | - | 1.93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 | 761,100円 | +23.2% | +19.6% | 1.31% | 31.03倍 | 12.26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 | 297,800円 | +5.9% | - | 4.68% | 77.29倍 | 1.11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
