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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 137.5 | 140.4 | 136.3 | 138.8 | +3.8 | +2.8% | 3,580,800 |
| 2009/05/28 | 131.3 | 135.8 | 131.3 | 135 | +1.7 | +1.3% | 1,680,000 |
| 2009/05/27 | 135.4 | 136.3 | 132.9 | 133.3 | -0.5 | -0.4% | 1,593,600 |
| 2009/05/26 | 133.8 | 135 | 132.1 | 133.8 | +1.7 | +1.3% | 1,706,400 |
| 2009/05/25 | 135.4 | 135.8 | 131.7 | 132.1 | -1.7 | -1.3% | 1,317,600 |
| 2009/05/22 | 132.5 | 136.3 | 129.6 | 133.8 | +0.5 | +0.4% | 2,068,800 |
| 2009/05/21 | 130 | 134.6 | 130 | 133.3 | +4.1 | +3.2% | 3,828,000 |
| 2009/05/20 | 129.6 | 131.3 | 127.1 | 129.2 | +5 | +4% | 3,957,600 |
| 2009/05/19 | 122.8 | 124.2 | 121.4 | 124.2 | +3.4 | +2.8% | 1,497,600 |
| 2009/05/18 | 122.4 | 122.4 | 120.4 | 120.8 | ±0 | ±0% | 1,010,400 |
| 2009/05/15 | 118.8 | 121.3 | 118.8 | 120.8 | +1.3 | +1.1% | 1,171,200 |
| 2009/05/14 | 119.7 | 121.8 | 119.2 | 119.5 | -1.9 | -1.6% | 1,185,600 |
| 2009/05/13 | 120.8 | 122.4 | 120 | 121.4 | +2.7 | +2.3% | 1,764,000 |
| 2009/05/12 | 123.4 | 123.4 | 118.1 | 118.7 | -7.1 | -5.6% | 6,871,200 |
| 2009/05/11 | 128.3 | 129.6 | 124.6 | 125.8 | -3.4 | -2.6% | 2,973,600 |
| 2009/05/08 | 130.4 | 132.1 | 129.2 | 129.2 | -0.4 | -0.3% | 1,404,000 |
| 2009/05/07 | 133.3 | 135 | 128.8 | 129.6 | -1.7 | -1.3% | 2,618,400 |
| 2009/05/01 | 129.6 | 134.6 | 129.6 | 131.3 | -2.5 | -1.9% | 1,692,000 |
| 2009/04/30 | 124.2 | 134.6 | 123.4 | 133.8 | +8.4 | +6.7% | 3,422,400 |
| 2009/04/28 | 129.2 | 130.4 | 125 | 125.4 | -5.9 | -4.5% | 2,193,600 |
| 2009/04/27 | 137.5 | 139.6 | 127.9 | 131.3 | -4.1 | -3% | 7,183,200 |
| 2009/04/24 | 132.5 | 138.3 | 127.9 | 135.4 | +5 | +3.8% | 8,416,800 |
| 2009/04/23 | 125 | 132.5 | 123.3 | 130.4 | +6.7 | +5.4% | 4,384,800 |
| 2009/04/22 | 125.8 | 126.3 | 121.5 | 123.7 | -2.6 | -2.1% | 1,929,600 |
| 2009/04/21 | 122.1 | 127.5 | 121.8 | 126.3 | +0.5 | +0.4% | 2,455,200 |
| 2009/04/20 | 123.2 | 126.7 | 122.2 | 125.8 | +4.3 | +3.5% | 1,696,800 |
| 2009/04/17 | 124.6 | 124.6 | 121.3 | 121.5 | -2.3 | -1.9% | 1,185,600 |
| 2009/04/16 | 120.4 | 127.5 | 119.8 | 123.8 | +4.7 | +3.9% | 3,453,600 |
| 2009/04/15 | 120.8 | 120.8 | 117.3 | 119.1 | -1.8 | -1.5% | 1,831,200 |
| 2009/04/14 | 119.6 | 121.6 | 117.6 | 120.9 | +1.2 | +1% | 2,263,200 |
| 2009/04/13 | 121.7 | 123.3 | 119.6 | 119.7 | -0.3 | -0.3% | 1,860,000 |
| 2009/04/10 | 122.8 | 123.5 | 117.8 | 120 | -2.5 | -2% | 1,716,000 |
| 2009/04/09 | 115.5 | 122.7 | 114.7 | 122.5 | +9.9 | +8.8% | 4,123,200 |
| 2009/04/08 | 116.5 | 116.5 | 112.3 | 112.6 | -2.5 | -2.2% | 1,336,800 |
| 2009/04/07 | 114.5 | 116 | 113.8 | 115.1 | +0.6 | +0.5% | 1,972,800 |
| 2009/04/06 | 114.6 | 116.3 | 113.2 | 114.5 | +1.6 | +1.4% | 1,622,400 |
| 2009/04/03 | 115.6 | 116.2 | 111.2 | 112.9 | -2.8 | -2.4% | 3,936,000 |
| 2009/04/02 | 115.6 | 116.3 | 114.6 | 115.7 | +3.4 | +3% | 2,517,600 |
| 2009/04/01 | 110.9 | 114.6 | 109.1 | 112.3 | +2.3 | +2.1% | 2,846,400 |
| 2009/03/31 | 107.3 | 113.7 | 107.3 | 110 | -0.4 | -0.4% | 2,512,800 |
| 2009/03/30 | 117.5 | 120.3 | 110.4 | 110.4 | -6.7 | -5.7% | 3,408,000 |
| 2009/03/27 | 119.2 | 120.2 | 116.7 | 117.1 | +1 | +0.9% | 3,854,400 |
| 2009/03/26 | 114.5 | 117.1 | 113 | 116.1 | +1.9 | +1.7% | 3,352,800 |
| 2009/03/25 | 113.1 | 117.5 | 109.3 | 114.2 | -0.6 | -0.5% | 4,288,800 |
| 2009/03/24 | 113.8 | 116.1 | 112.5 | 114.8 | +4.4 | +4% | 5,815,200 |
| 2009/03/23 | 107.5 | 110.7 | 106.3 | 110.4 | +5.8 | +5.5% | 7,819,200 |
| 2009/03/19 | 103.2 | 105 | 99.2 | 104.6 | +6.4 | +6.5% | 9,796,800 |
| 2009/03/18 | 107.9 | 108.1 | 95.3 | 98.2 | -6.4 | -6.1% | 13,783,200 |
| 2009/03/17 | 108.5 | 108.5 | 102.4 | 104.6 | -3.7 | -3.4% | 10,790,400 |
| 2009/03/16 | 110.9 | 112.1 | 104.6 | 108.3 | -1.1 | -1% | 8,496,000 |
3901～
3950
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
