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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,229.5 | 1,239 | 1,215.5 | 1,219.5 | -10 | -0.8% | 2,236,600 |
| 2015/02/12 | 1,196 | 1,247.5 | 1,191.5 | 1,229.5 | +44 | +3.7% | 3,275,000 |
| 2015/02/10 | 1,196 | 1,196 | 1,177 | 1,185.5 | -2 | -0.2% | 1,280,200 |
| 2015/02/09 | 1,203.5 | 1,204.5 | 1,180.5 | 1,187.5 | +6.5 | +0.6% | 1,324,400 |
| 2015/02/06 | 1,185 | 1,196.5 | 1,176 | 1,181 | +6 | +0.5% | 1,287,000 |
| 2015/02/05 | 1,174 | 1,202 | 1,167.5 | 1,175 | +13 | +1.1% | 2,839,400 |
| 2015/02/04 | 1,190 | 1,197.5 | 1,159 | 1,162 | +4 | +0.3% | 3,191,000 |
| 2015/02/03 | 1,200 | 1,217.5 | 1,152 | 1,158 | -30 | -2.5% | 3,483,400 |
| 2015/02/02 | 1,178.5 | 1,197 | 1,175.5 | 1,188 | -3 | -0.3% | 1,956,600 |
| 2015/01/30 | 1,162.5 | 1,196 | 1,154 | 1,191 | +27.5 | +2.4% | 2,822,400 |
| 2015/01/29 | 1,181.5 | 1,212.5 | 1,161 | 1,163.5 | -21.5 | -1.8% | 4,063,400 |
| 2015/01/28 | 1,107.5 | 1,192 | 1,103.5 | 1,185 | +87 | +7.9% | 6,564,800 |
| 2015/01/27 | 1,097 | 1,103.5 | 1,086 | 1,098 | +9 | +0.8% | 1,693,000 |
| 2015/01/26 | 1,073 | 1,094.5 | 1,070 | 1,089 | +15.5 | +1.4% | 2,021,400 |
| 2015/01/23 | 1,083 | 1,090 | 1,071.5 | 1,073.5 | +12 | +1.1% | 2,294,800 |
| 2015/01/22 | 1,062.5 | 1,080 | 1,051 | 1,061.5 | +1.5 | +0.1% | 1,890,400 |
| 2015/01/21 | 1,049.5 | 1,061.5 | 1,038.5 | 1,060 | +7 | +0.7% | 1,375,400 |
| 2015/01/20 | 1,040 | 1,056 | 1,034.5 | 1,053 | +11.5 | +1.1% | 1,405,600 |
| 2015/01/19 | 1,029 | 1,043 | 1,022 | 1,041.5 | +23 | +2.3% | 1,555,400 |
| 2015/01/16 | 1,020 | 1,024.5 | 1,001 | 1,018.5 | -17.5 | -1.7% | 2,105,600 |
| 2015/01/15 | 1,033 | 1,043.5 | 1,025 | 1,036 | +15 | +1.5% | 2,364,800 |
| 2015/01/14 | 1,032.5 | 1,044.5 | 1,019 | 1,021 | -18.5 | -1.8% | 1,580,400 |
| 2015/01/13 | 1,011.5 | 1,039.5 | 1,009 | 1,039.5 | +29 | +2.9% | 2,128,800 |
| 2015/01/09 | 1,012.5 | 1,014.5 | 996 | 1,010.5 | +1 | +0.1% | 2,322,400 |
| 2015/01/08 | 1,010 | 1,020 | 998 | 1,009.5 | +2 | +0.2% | 1,223,000 |
| 2015/01/07 | 993.5 | 1,019.5 | 993.5 | 1,007.5 | +11.5 | +1.2% | 1,482,200 |
| 2015/01/06 | 1,002.5 | 1,014.5 | 995.5 | 996 | -23.5 | -2.3% | 1,300,000 |
| 2015/01/05 | 1,017 | 1,027.5 | 1,009.5 | 1,019.5 | +8 | +0.8% | 1,255,600 |
| 2014/12/30 | 1,019 | 1,019 | 1,000 | 1,011.5 | -9 | -0.9% | 1,708,600 |
| 2014/12/29 | 1,030 | 1,034.5 | 1,009 | 1,020.5 | -8.5 | -0.8% | 1,265,800 |
| 2014/12/26 | 1,027 | 1,035.5 | 1,021 | 1,029 | -4.5 | -0.4% | 1,236,200 |
| 2014/12/25 | 1,035 | 1,041.5 | 1,029 | 1,033.5 | +2.5 | +0.2% | 1,201,200 |
| 2014/12/24 | 1,058.5 | 1,059.5 | 1,027.5 | 1,031 | -14 | -1.3% | 2,629,600 |
| 2014/12/22 | 1,065 | 1,082 | 1,038.5 | 1,045 | -4 | -0.4% | 2,296,000 |
| 2014/12/19 | 1,034.5 | 1,053 | 1,026 | 1,049 | +35 | +3.5% | 2,654,000 |
| 2014/12/18 | 1,025 | 1,038.5 | 1,010.5 | 1,014 | +6 | +0.6% | 2,029,200 |
| 2014/12/17 | 1,008.5 | 1,029.5 | 1,007 | 1,008 | -0.5 | ±0% | 1,841,400 |
| 2014/12/16 | 1,024 | 1,034.5 | 1,008.5 | 1,008.5 | -16.5 | -1.6% | 1,636,400 |
| 2014/12/15 | 1,003.5 | 1,037.5 | 1,002 | 1,025 | +9.5 | +0.9% | 1,494,000 |
| 2014/12/12 | 1,015 | 1,028.5 | 1,015 | 1,015.5 | +0.5 | ±0% | 2,207,600 |
| 2014/12/11 | 978.5 | 1,016.5 | 978 | 1,015 | +22 | +2.2% | 1,950,400 |
| 2014/12/10 | 975 | 999.5 | 971 | 993 | +3.5 | +0.4% | 1,847,400 |
| 2014/12/09 | 1,000.5 | 1,005 | 986.5 | 989.5 | -19 | -1.9% | 2,847,200 |
| 2014/12/08 | 1,019 | 1,022.5 | 1,006 | 1,008.5 | -7 | -0.7% | 1,369,400 |
| 2014/12/05 | 1,030 | 1,031 | 1,003.5 | 1,015.5 | -13 | -1.3% | 2,193,800 |
| 2014/12/04 | 1,019 | 1,029.5 | 1,001 | 1,028.5 | +18.5 | +1.8% | 2,371,600 |
| 2014/12/03 | 1,016.5 | 1,019.5 | 951 | 1,010 | -12.5 | -1.2% | 3,963,000 |
| 2014/12/02 | 1,040 | 1,042.5 | 1,015.5 | 1,022.5 | -19 | -1.8% | 2,724,400 |
| 2014/12/01 | 1,034 | 1,045 | 1,025 | 1,041.5 | +20.5 | +2% | 2,169,400 |
| 2014/11/28 | 1,015 | 1,034.5 | 1,015 | 1,021 | +12 | +1.2% | 1,852,000 |
2501～
2550
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
