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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 149.2 | 153.1 | 147.9 | 152.9 | +3.5 | +2.3% | 1,310,400 |
| 2010/06/08 | 146.7 | 150.4 | 145.4 | 149.4 | +3.8 | +2.6% | 928,800 |
| 2010/06/07 | 145.6 | 146.3 | 142.7 | 145.6 | -1.1 | -0.7% | 772,800 |
| 2010/06/04 | 148.5 | 148.8 | 142.1 | 146.7 | -1.8 | -1.2% | 1,320,000 |
| 2010/06/03 | 148.8 | 149.6 | 146.7 | 148.5 | +0.6 | +0.4% | 1,375,200 |
| 2010/06/02 | 146.7 | 149.2 | 144.4 | 147.9 | +1.2 | +0.8% | 1,260,000 |
| 2010/06/01 | 145.8 | 146.7 | 144.8 | 146.7 | +0.9 | +0.6% | 1,159,200 |
| 2010/05/31 | 141.7 | 146.7 | 139.6 | 145.8 | +3.7 | +2.6% | 1,555,200 |
| 2010/05/28 | 136.9 | 142.9 | 135.8 | 142.1 | +7.7 | +5.7% | 2,064,000 |
| 2010/05/27 | 130 | 134.8 | 130 | 134.4 | +1.9 | +1.4% | 828,000 |
| 2010/05/26 | 131.7 | 133.3 | 130.8 | 132.5 | +1.7 | +1.3% | 1,600,800 |
| 2010/05/25 | 132.1 | 134 | 129.6 | 130.8 | -2.5 | -1.9% | 2,397,600 |
| 2010/05/24 | 132.5 | 134.4 | 132.3 | 133.3 | +0.8 | +0.6% | 1,250,400 |
| 2010/05/21 | 132.5 | 133.1 | 130.6 | 132.5 | -2.9 | -2.1% | 1,272,000 |
| 2010/05/20 | 132.5 | 136.7 | 132.5 | 135.4 | +0.4 | +0.3% | 1,171,200 |
| 2010/05/19 | 133.1 | 137.1 | 132.7 | 135 | -1 | -0.7% | 1,125,600 |
| 2010/05/18 | 141.5 | 141.5 | 135.4 | 136 | -3.4 | -2.4% | 715,200 |
| 2010/05/17 | 142.9 | 142.9 | 138.3 | 139.4 | -2.3 | -1.6% | 1,248,000 |
| 2010/05/14 | 140.4 | 142.3 | 139.2 | 141.7 | +2.7 | +1.9% | 1,015,200 |
| 2010/05/13 | 138.8 | 139.4 | 136.3 | 139 | +2.7 | +2% | 698,400 |
| 2010/05/12 | 135.2 | 138.1 | 135.2 | 136.3 | +0.9 | +0.7% | 523,200 |
| 2010/05/11 | 137.5 | 140 | 135.4 | 135.4 | ±0 | ±0% | 1,197,600 |
| 2010/05/10 | 137.9 | 138.3 | 133.5 | 135.4 | -0.9 | -0.7% | 2,779,200 |
| 2010/05/07 | 133.5 | 138.3 | 132.5 | 136.3 | -0.2 | -0.1% | 3,933,600 |
| 2010/05/06 | 139.4 | 139.4 | 134 | 136.5 | -5.8 | -4.1% | 3,451,200 |
| 2010/04/30 | 142.7 | 145 | 141.9 | 142.3 | +0.4 | +0.3% | 2,236,800 |
| 2010/04/28 | 149.4 | 149.4 | 139.6 | 141.9 | -7.7 | -5.1% | 3,511,200 |
| 2010/04/27 | 148.8 | 149.8 | 147.9 | 149.6 | +1.3 | +0.9% | 1,132,800 |
| 2010/04/26 | 145.8 | 149 | 145.8 | 148.3 | +3.1 | +2.1% | 1,365,600 |
| 2010/04/23 | 143.3 | 146.3 | 142.1 | 145.2 | +1.2 | +0.8% | 2,512,800 |
| 2010/04/22 | 146.3 | 146.9 | 143.5 | 144 | -1.8 | -1.2% | 1,449,600 |
| 2010/04/21 | 148.1 | 148.5 | 143.5 | 145.8 | -2.3 | -1.6% | 1,824,000 |
| 2010/04/20 | 147.9 | 156.3 | 146.9 | 148.1 | +1 | +0.7% | 2,318,400 |
| 2010/04/19 | 144.2 | 147.7 | 143.5 | 147.1 | +0.8 | +0.5% | 1,315,200 |
| 2010/04/16 | 146.3 | 149 | 146 | 146.3 | -1.6 | -1.1% | 1,346,400 |
| 2010/04/15 | 144.4 | 148.3 | 143.5 | 147.9 | +4.6 | +3.2% | 2,750,400 |
| 2010/04/14 | 138.5 | 144.6 | 138.3 | 143.3 | +4.8 | +3.5% | 2,397,600 |
| 2010/04/13 | 138.8 | 139.8 | 137.7 | 138.5 | -1.1 | -0.8% | 1,312,800 |
| 2010/04/12 | 140.2 | 140.2 | 138.3 | 139.6 | -0.6 | -0.4% | 1,118,400 |
| 2010/04/09 | 139.6 | 140.4 | 138.3 | 140.2 | +1.2 | +0.9% | 1,394,400 |
| 2010/04/08 | 136.5 | 139.8 | 136.5 | 139 | +0.7 | +0.5% | 1,497,600 |
| 2010/04/07 | 134.2 | 139.2 | 132.9 | 138.3 | +5.6 | +4.2% | 3,369,600 |
| 2010/04/06 | 132.7 | 134 | 132.3 | 132.7 | ±0 | ±0% | 1,147,200 |
| 2010/04/05 | 132.5 | 133.1 | 131.3 | 132.7 | +0.6 | +0.5% | 907,200 |
| 2010/04/02 | 133.1 | 133.1 | 131.7 | 132.1 | -0.8 | -0.6% | 686,400 |
| 2010/04/01 | 133.1 | 133.1 | 132.3 | 132.9 | -0.4 | -0.3% | 835,200 |
| 2010/03/31 | 133.1 | 134.2 | 132.9 | 133.3 | +0.6 | +0.5% | 1,075,200 |
| 2010/03/30 | 130.4 | 133.3 | 130.4 | 132.7 | +2.1 | +1.6% | 1,281,600 |
| 2010/03/29 | 129.8 | 131.9 | 129.6 | 130.6 | -0.2 | -0.2% | 902,400 |
| 2010/03/26 | 132.9 | 134.2 | 130 | 130.8 | -3.6 | -2.7% | 2,944,800 |
3651～
3700
件表示中 / 5052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 | 191,200円 | +26.4% | +8.0% | 1.10% | 28.85倍 | 3.43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 | 547,400円 | +3.3% | +1.2% | 1.78% | 21.75倍 | 1.84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 | 88,400円 | +7.1% | - | 0.00% | - | 2.06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 | 814,300円 | +23.2% | +19.6% | 1.23% | 33.20倍 | 13.12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 | 307,600円 | +5.9% | - | 4.54% | 79.83倍 | 1.15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
