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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 135 | 135.4 | 132.5 | 134.6 | +0.4 | +0.3% | 3,177,600 |
| 2009/08/07 | 132.9 | 135 | 132.5 | 134.2 | +0.9 | +0.7% | 1,377,600 |
| 2009/08/06 | 132.5 | 135 | 132.5 | 133.3 | +0.8 | +0.6% | 928,800 |
| 2009/08/05 | 134.6 | 135.8 | 132.5 | 132.5 | -2.9 | -2.1% | 2,006,400 |
| 2009/08/04 | 139.6 | 140.8 | 134.2 | 135.4 | -3.8 | -2.7% | 2,152,800 |
| 2009/08/03 | 141.7 | 141.7 | 137.9 | 139.2 | -0.8 | -0.6% | 1,219,200 |
| 2009/07/31 | 137.9 | 141.3 | 137.9 | 140 | +2.1 | +1.5% | 1,209,600 |
| 2009/07/30 | 140.4 | 140.4 | 136.3 | 137.9 | -1.3 | -0.9% | 1,341,600 |
| 2009/07/29 | 145.4 | 147.5 | 138.3 | 139.2 | -4.1 | -2.9% | 3,441,600 |
| 2009/07/28 | 144.6 | 144.6 | 142.1 | 143.3 | -1.3 | -0.9% | 1,420,800 |
| 2009/07/27 | 145 | 145 | 140.8 | 144.6 | +0.8 | +0.6% | 1,692,000 |
| 2009/07/24 | 143.8 | 145 | 141.7 | 143.8 | +0.9 | +0.6% | 2,488,800 |
| 2009/07/23 | 141.3 | 145.8 | 140.8 | 142.9 | +2.9 | +2.1% | 3,811,200 |
| 2009/07/22 | 134.2 | 140 | 133.8 | 140 | +5 | +3.7% | 3,441,600 |
| 2009/07/21 | 135.4 | 135.4 | 133.3 | 135 | +2.1 | +1.6% | 835,200 |
| 2009/07/17 | 129.2 | 133.3 | 127.9 | 132.9 | +3.3 | +2.5% | 1,711,200 |
| 2009/07/16 | 131.7 | 132.9 | 129.2 | 129.6 | -1.2 | -0.9% | 1,332,000 |
| 2009/07/15 | 128.8 | 130.8 | 127.5 | 130.8 | +2.9 | +2.3% | 1,221,600 |
| 2009/07/14 | 127.5 | 127.9 | 126.3 | 127.9 | +2.5 | +2% | 1,989,600 |
| 2009/07/13 | 132.1 | 132.5 | 125 | 125.4 | -7.1 | -5.4% | 1,900,800 |
| 2009/07/10 | 135 | 135.8 | 132.1 | 132.5 | -4.2 | -3.1% | 1,358,400 |
| 2009/07/09 | 136.7 | 137.5 | 132.1 | 136.7 | -0.4 | -0.3% | 3,782,400 |
| 2009/07/08 | 136.7 | 137.5 | 134.2 | 137.1 | +0.8 | +0.6% | 2,628,000 |
| 2009/07/07 | 135.8 | 137.5 | 135 | 136.3 | +2.5 | +1.9% | 3,420,000 |
| 2009/07/06 | 131.7 | 134.2 | 130.4 | 133.8 | +3 | +2.3% | 2,726,400 |
| 2009/07/03 | 126.3 | 130.8 | 126.3 | 130.8 | +3.7 | +2.9% | 3,028,800 |
| 2009/07/02 | 125 | 128.3 | 125 | 127.1 | +1.7 | +1.4% | 1,975,200 |
| 2009/07/01 | 126.3 | 127.1 | 125 | 125.4 | -1.7 | -1.3% | 2,776,800 |
| 2009/06/30 | 127.5 | 128.3 | 126.3 | 127.1 | -0.4 | -0.3% | 1,742,400 |
| 2009/06/29 | 127.1 | 129.2 | 126.3 | 127.5 | +0.4 | +0.3% | 3,828,000 |
| 2009/06/26 | 129.2 | 129.6 | 126.3 | 127.1 | -2.1 | -1.6% | 3,513,600 |
| 2009/06/25 | 129.2 | 130 | 127.5 | 129.2 | +0.4 | +0.3% | 1,504,800 |
| 2009/06/24 | 130 | 130 | 123.9 | 128.8 | +0.9 | +0.7% | 3,561,600 |
| 2009/06/23 | 129.6 | 129.6 | 127.5 | 127.9 | -2.5 | -1.9% | 1,684,800 |
| 2009/06/22 | 130.8 | 131.7 | 130 | 130.4 | -0.4 | -0.3% | 664,800 |
| 2009/06/19 | 131.3 | 132.5 | 129.6 | 130.8 | ±0 | ±0% | 2,172,000 |
| 2009/06/18 | 134.2 | 134.2 | 130 | 130.8 | -3.4 | -2.5% | 1,504,800 |
| 2009/06/17 | 131.3 | 134.6 | 129.6 | 134.2 | +2.5 | +1.9% | 3,367,200 |
| 2009/06/16 | 133.8 | 133.8 | 131.3 | 131.7 | -3.7 | -2.7% | 2,388,000 |
| 2009/06/15 | 130.4 | 135.4 | 130 | 135.4 | +5.4 | +4.2% | 2,508,000 |
| 2009/06/12 | 130.8 | 130.8 | 129.2 | 130 | -0.8 | -0.6% | 1,860,000 |
| 2009/06/11 | 130 | 131.3 | 129.2 | 130.8 | +0.8 | +0.6% | 2,294,400 |
| 2009/06/10 | 129.2 | 130.8 | 127.9 | 130 | +2.5 | +2% | 2,169,600 |
| 2009/06/09 | 132.5 | 132.5 | 127.5 | 127.5 | -5.8 | -4.4% | 4,399,200 |
| 2009/06/08 | 135 | 136.3 | 132.9 | 133.3 | -3.8 | -2.8% | 1,351,200 |
| 2009/06/05 | 137.1 | 138.3 | 132.1 | 137.1 | -0.8 | -0.6% | 2,685,600 |
| 2009/06/04 | 138.8 | 140.4 | 137.9 | 137.9 | -2.5 | -1.8% | 1,089,600 |
| 2009/06/03 | 136.7 | 141.7 | 135.8 | 140.4 | +2.5 | +1.8% | 3,172,800 |
| 2009/06/02 | 140 | 140.4 | 137.1 | 137.9 | -1.3 | -0.9% | 1,564,800 |
| 2009/06/01 | 139.6 | 140.8 | 138.8 | 139.2 | +0.4 | +0.3% | 1,485,600 |
3851～
3900
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
