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 |
|---|---|---|---|---|---|---|---|
| 2009/12/30 | 119.2 | 119.8 | 117.1 | 117.5 | -2.4 | -2% | 1,579,200 |
| 2009/12/29 | 121.3 | 122.1 | 119.4 | 119.9 | -2.3 | -1.9% | 1,454,400 |
| 2009/12/28 | 123.3 | 124.3 | 121.8 | 122.2 | -0.3 | -0.2% | 1,982,400 |
| 2009/12/25 | 120.4 | 122.5 | 119.9 | 122.5 | +2.1 | +1.7% | 2,311,200 |
| 2009/12/24 | 121.8 | 122.6 | 119.6 | 120.4 | -0.9 | -0.7% | 2,596,800 |
| 2009/12/22 | 121.6 | 122.9 | 121.2 | 121.3 | +0.8 | +0.7% | 1,627,200 |
| 2009/12/21 | 118.8 | 121.5 | 117.6 | 120.5 | +1.8 | +1.5% | 1,526,400 |
| 2009/12/18 | 117 | 118.8 | 116.7 | 118.7 | +1.8 | +1.5% | 998,400 |
| 2009/12/17 | 118.3 | 118.3 | 116.8 | 116.9 | -0.9 | -0.8% | 1,490,400 |
| 2009/12/16 | 120.8 | 120.9 | 117.1 | 117.8 | -1.4 | -1.2% | 2,016,000 |
| 2009/12/15 | 120.8 | 121.3 | 117.7 | 119.2 | -0.9 | -0.7% | 1,740,000 |
| 2009/12/14 | 123.1 | 123.1 | 119.4 | 120.1 | -3 | -2.4% | 1,540,800 |
| 2009/12/11 | 124 | 124 | 119.4 | 123.1 | +0.4 | +0.3% | 1,634,400 |
| 2009/12/10 | 125 | 126.7 | 122.3 | 122.7 | -4.4 | -3.5% | 2,328,000 |
| 2009/12/09 | 123.3 | 128.3 | 121.8 | 127.1 | +5.4 | +4.4% | 3,559,200 |
| 2009/12/08 | 121.5 | 124.6 | 120.9 | 121.7 | +0.6 | +0.5% | 2,935,200 |
| 2009/12/07 | 121.5 | 122.9 | 120.7 | 121.1 | -0.4 | -0.3% | 1,723,200 |
| 2009/12/04 | 123.3 | 123.6 | 120.3 | 121.5 | -2.7 | -2.2% | 1,939,200 |
| 2009/12/03 | 122.9 | 125 | 121.3 | 124.2 | +0.7 | +0.6% | 2,258,400 |
| 2009/12/02 | 123.8 | 124.3 | 122 | 123.5 | -3.2 | -2.5% | 3,285,600 |
| 2009/12/01 | 119.2 | 126.7 | 118.1 | 126.7 | +7.3 | +6.1% | 2,978,400 |
| 2009/11/30 | 122.5 | 122.5 | 119.1 | 119.4 | +2.3 | +2% | 1,740,000 |
| 2009/11/27 | 116.9 | 118.5 | 116.4 | 117.1 | -3.7 | -3.1% | 2,133,600 |
| 2009/11/26 | 116.2 | 122.9 | 115.4 | 120.8 | +6.3 | +5.5% | 5,421,600 |
| 2009/11/25 | 111.9 | 114.6 | 107.8 | 114.5 | -0.7 | -0.6% | 5,433,600 |
| 2009/11/24 | 119.2 | 119.6 | 113.9 | 115.2 | -5.2 | -4.3% | 3,415,200 |
| 2009/11/20 | 119.7 | 123.3 | 117.7 | 120.4 | +4.9 | +4.2% | 4,603,200 |
| 2009/11/19 | 116.5 | 116.9 | 111.9 | 115.5 | +0.1 | +0.1% | 2,880,000 |
| 2009/11/18 | 118.8 | 118.8 | 114.7 | 115.4 | -4 | -3.4% | 3,885,600 |
| 2009/11/17 | 124.7 | 124.7 | 118.8 | 119.4 | -3.8 | -3.1% | 2,054,400 |
| 2009/11/16 | 126.3 | 126.3 | 123 | 123.2 | -2.6 | -2.1% | 1,459,200 |
| 2009/11/13 | 127.5 | 127.9 | 125 | 125.8 | -0.5 | -0.4% | 1,363,200 |
| 2009/11/12 | 127.9 | 128.3 | 125 | 126.3 | -1.2 | -0.9% | 2,378,400 |
| 2009/11/11 | 131.3 | 131.7 | 127.5 | 127.5 | -3.3 | -2.5% | 931,200 |
| 2009/11/10 | 130.8 | 130.8 | 129.6 | 130.8 | +1.2 | +0.9% | 1,248,000 |
| 2009/11/09 | 132.5 | 132.5 | 129.6 | 129.6 | -1.2 | -0.9% | 796,800 |
| 2009/11/06 | 134.6 | 134.6 | 130.8 | 130.8 | -1.7 | -1.3% | 972,000 |
| 2009/11/05 | 133.3 | 136.3 | 131.3 | 132.5 | -2.1 | -1.6% | 1,312,800 |
| 2009/11/04 | 130.8 | 134.6 | 130.8 | 134.6 | +2.5 | +1.9% | 1,365,600 |
| 2009/11/02 | 128.3 | 132.1 | 127.5 | 132.1 | +2.1 | +1.6% | 1,368,000 |
| 2009/10/30 | 131.3 | 131.3 | 129.6 | 130 | ±0 | ±0% | 856,800 |
| 2009/10/29 | 131.3 | 132.5 | 129.6 | 130 | -0.8 | -0.6% | 1,358,400 |
| 2009/10/28 | 134.2 | 134.6 | 129.2 | 130.8 | -4.2 | -3.1% | 2,436,000 |
| 2009/10/27 | 136.3 | 139.6 | 134.2 | 135 | -0.4 | -0.3% | 7,041,600 |
| 2009/10/26 | 130.4 | 136.7 | 129.6 | 135.4 | +2.1 | +1.6% | 5,397,600 |
| 2009/10/23 | 133.3 | 133.8 | 132.5 | 133.3 | -0.5 | -0.4% | 1,704,000 |
| 2009/10/22 | 133.3 | 134.2 | 131.3 | 133.8 | +1.7 | +1.3% | 1,869,600 |
| 2009/10/21 | 130.4 | 132.9 | 130.4 | 132.1 | +0.8 | +0.6% | 1,401,600 |
| 2009/10/20 | 131.7 | 133.8 | 131.3 | 131.3 | -1.6 | -1.2% | 1,984,800 |
| 2009/10/19 | 129.2 | 132.9 | 129.2 | 132.9 | +4.1 | +3.2% | 1,936,800 |
3801～
3850
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
