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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 175 | 176.9 | 174.2 | 176.9 | +4.2 | +2.4% | 840,000 |
| 2011/01/07 | 171.7 | 174.2 | 171.5 | 172.7 | +1.9 | +1.1% | 768,000 |
| 2011/01/06 | 170.4 | 171.7 | 169.4 | 170.8 | +0.4 | +0.2% | 691,200 |
| 2011/01/05 | 173.1 | 174 | 170.4 | 170.4 | -2.3 | -1.3% | 1,137,600 |
| 2011/01/04 | 171.7 | 173.8 | 171.3 | 172.7 | +2.7 | +1.6% | 468,000 |
| 2010/12/30 | 169 | 171.7 | 167.9 | 170 | +1 | +0.6% | 588,000 |
| 2010/12/29 | 166.7 | 169.8 | 166.3 | 169 | +1.1 | +0.7% | 660,000 |
| 2010/12/28 | 169.2 | 169.2 | 167.1 | 167.9 | -0.4 | -0.2% | 523,200 |
| 2010/12/27 | 171.3 | 171.3 | 166.7 | 168.3 | -1.1 | -0.6% | 664,800 |
| 2010/12/24 | 169.6 | 170.2 | 169.2 | 169.4 | -2.3 | -1.3% | 535,200 |
| 2010/12/22 | 174.6 | 176.7 | 171.3 | 171.7 | -4.3 | -2.4% | 1,257,600 |
| 2010/12/21 | 175 | 176.7 | 174.4 | 176 | +2.7 | +1.6% | 1,171,200 |
| 2010/12/20 | 174.2 | 175.6 | 172.7 | 173.3 | -2.5 | -1.4% | 828,000 |
| 2010/12/17 | 177.1 | 177.7 | 175.4 | 175.8 | -1.5 | -0.8% | 1,044,000 |
| 2010/12/16 | 177.1 | 177.9 | 176 | 177.3 | -0.6 | -0.3% | 931,200 |
| 2010/12/15 | 175.6 | 177.9 | 173.8 | 177.9 | +3.3 | +1.9% | 1,245,600 |
| 2010/12/14 | 174.2 | 176.3 | 174 | 174.6 | +1.3 | +0.8% | 1,807,200 |
| 2010/12/13 | 171 | 174.2 | 170.6 | 173.3 | +2.5 | +1.5% | 2,157,600 |
| 2010/12/10 | 172.1 | 172.9 | 170.2 | 170.8 | -3 | -1.7% | 2,052,000 |
| 2010/12/09 | 176.9 | 177.3 | 171.7 | 173.8 | -5.4 | -3% | 1,994,400 |
| 2010/12/08 | 181.7 | 184.4 | 178.3 | 179.2 | -2.7 | -1.5% | 2,385,600 |
| 2010/12/07 | 181.7 | 185.2 | 180.6 | 181.9 | +0.2 | +0.1% | 2,006,400 |
| 2010/12/06 | 175.8 | 182.1 | 175.8 | 181.7 | +4.8 | +2.7% | 1,725,600 |
| 2010/12/03 | 175 | 177.1 | 173.5 | 176.9 | +3.1 | +1.8% | 1,036,800 |
| 2010/12/02 | 177.7 | 177.7 | 172.5 | 173.8 | -1.2 | -0.7% | 1,987,200 |
| 2010/12/01 | 175.8 | 176 | 173.8 | 175 | -0.8 | -0.5% | 739,200 |
| 2010/11/30 | 171.5 | 177.7 | 171.5 | 175.8 | +4.3 | +2.5% | 1,735,200 |
| 2010/11/29 | 170.4 | 173.5 | 170 | 171.5 | +2.3 | +1.4% | 1,219,200 |
| 2010/11/26 | 168.8 | 169.8 | 167.9 | 169.2 | +0.4 | +0.2% | 494,400 |
| 2010/11/25 | 169 | 170.2 | 167.9 | 168.8 | -1.4 | -0.8% | 628,800 |
| 2010/11/24 | 168.3 | 170.8 | 167.9 | 170.2 | +1 | +0.6% | 1,533,600 |
| 2010/11/22 | 169.6 | 171.7 | 168.3 | 169.2 | +3.2 | +1.9% | 1,641,600 |
| 2010/11/19 | 164.6 | 170.4 | 163.8 | 166 | +6.4 | +4% | 4,612,800 |
| 2010/11/18 | 155 | 159.6 | 155 | 159.6 | +5.6 | +3.6% | 1,478,400 |
| 2010/11/17 | 153.8 | 155 | 152.7 | 154 | -0.6 | -0.4% | 835,200 |
| 2010/11/16 | 156.5 | 156.5 | 154 | 154.6 | -1 | -0.6% | 448,800 |
| 2010/11/15 | 156.5 | 156.9 | 154.6 | 155.6 | -0.9 | -0.6% | 900,000 |
| 2010/11/12 | 156.7 | 157.7 | 155.8 | 156.5 | -0.6 | -0.4% | 787,200 |
| 2010/11/11 | 154.2 | 157.7 | 154.2 | 157.1 | +2.7 | +1.7% | 1,149,600 |
| 2010/11/10 | 151.5 | 155 | 151.5 | 154.4 | +3.1 | +2% | 998,400 |
| 2010/11/09 | 151.3 | 152.3 | 149.6 | 151.3 | -0.8 | -0.5% | 888,000 |
| 2010/11/08 | 152.1 | 152.7 | 151 | 152.1 | -0.6 | -0.4% | 787,200 |
| 2010/11/05 | 151.3 | 153.3 | 150.8 | 152.7 | +2.5 | +1.7% | 1,552,800 |
| 2010/11/04 | 149.6 | 151.7 | 149 | 150.2 | +0.8 | +0.5% | 475,200 |
| 2010/11/02 | 150.4 | 150.8 | 148.3 | 149.4 | -2.7 | -1.8% | 520,800 |
| 2010/11/01 | 151.7 | 152.1 | 150.6 | 152.1 | -1.2 | -0.8% | 559,200 |
| 2010/10/29 | 149.4 | 153.3 | 149.4 | 153.3 | +2 | +1.3% | 1,171,200 |
| 2010/10/28 | 149.8 | 152.1 | 148.8 | 151.3 | +1.5 | +1% | 1,104,000 |
| 2010/10/27 | 151.5 | 151.5 | 149 | 149.8 | -0.2 | -0.1% | 1,012,800 |
| 2010/10/26 | 145.8 | 151.9 | 145.8 | 150 | +4 | +2.7% | 1,272,000 |
3551～
3600
件表示中 / 5096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 | 187,000円 | +26.4% | +8.0% | 1.12% | 28.20倍 | 3.35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 | 525,600円 | +4.3% | -3.7% | 1.90% | 20.95倍 | 1.71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 | 80,000円 | +7.1% | - | 0.00% | - | 1.87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 | 807,300円 | +23.2% | +19.6% | 1.24% | 32.83倍 | 12.97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 | 299,600円 | +5.9% | - | 4.66% | 77.76倍 | 1.12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
