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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 185 | 191.7 | 185 | 190.4 | +5.8 | +3.1% | 3,252,000 |
| 2007/02/22 | 177.9 | 185.8 | 177.5 | 184.6 | +4.6 | +2.6% | 2,745,600 |
| 2007/02/21 | 184.6 | 185 | 178.3 | 180 | -2.1 | -1.2% | 1,356,000 |
| 2007/02/20 | 180 | 182.9 | 178.3 | 182.1 | ±0 | ±0% | 2,148,000 |
| 2007/02/19 | 183.3 | 185.8 | 180 | 182.1 | -3.3 | -1.8% | 2,330,400 |
| 2007/02/16 | 188.8 | 189.6 | 182.5 | 185.4 | -5.4 | -2.8% | 2,395,200 |
| 2007/02/15 | 195 | 195 | 187.9 | 190.8 | -4.6 | -2.4% | 1,984,800 |
| 2007/02/14 | 190.8 | 195.4 | 190.4 | 195.4 | +6.2 | +3.3% | 3,002,400 |
| 2007/02/13 | 185.4 | 192.1 | 185.4 | 189.2 | +2.5 | +1.3% | 3,741,600 |
| 2007/02/09 | 183.3 | 188.8 | 182.9 | 186.7 | +5 | +2.8% | 2,791,200 |
| 2007/02/08 | 184.2 | 185.8 | 180 | 181.7 | -0.8 | -0.4% | 1,807,200 |
| 2007/02/07 | 183.8 | 185.8 | 180.8 | 182.5 | -2.5 | -1.4% | 1,202,400 |
| 2007/02/06 | 178.3 | 185.4 | 178.3 | 185 | +7.9 | +4.5% | 1,252,800 |
| 2007/02/05 | 177.1 | 179.2 | 176.3 | 177.1 | -2.5 | -1.4% | 897,600 |
| 2007/02/02 | 183.8 | 183.8 | 176.7 | 179.6 | -2.9 | -1.6% | 1,507,200 |
| 2007/02/01 | 183.3 | 185.4 | 182.1 | 182.5 | -2.9 | -1.6% | 998,400 |
| 2007/01/31 | 185.8 | 186.3 | 177.9 | 185.4 | ±0 | ±0% | 1,728,000 |
| 2007/01/30 | 190.8 | 190.8 | 184.6 | 185.4 | -5.4 | -2.8% | 1,783,200 |
| 2007/01/29 | 190.8 | 191.3 | 187.5 | 190.8 | +1.2 | +0.6% | 1,855,200 |
| 2007/01/26 | 185.4 | 191.7 | 185.4 | 189.6 | +2.9 | +1.6% | 6,381,600 |
| 2007/01/25 | 186.3 | 189.6 | 182.1 | 186.7 | +6.7 | +3.7% | 8,956,800 |
| 2007/01/24 | 177.1 | 182.1 | 176.3 | 180 | +2.9 | +1.6% | 1,915,200 |
| 2007/01/23 | 173.3 | 178.8 | 173.3 | 177.1 | +0.8 | +0.5% | 1,437,600 |
| 2007/01/22 | 182.5 | 185.4 | 175.4 | 176.3 | -6.6 | -3.6% | 2,524,800 |
| 2007/01/19 | 175.4 | 185.4 | 171.3 | 182.9 | +8.7 | +5% | 5,901,600 |
| 2007/01/18 | 172.9 | 175 | 172.5 | 174.2 | ±0 | ±0% | 2,299,200 |
| 2007/01/17 | 170.4 | 174.6 | 168.8 | 174.2 | +4.2 | +2.5% | 3,808,800 |
| 2007/01/16 | 165.4 | 170 | 165.4 | 170 | +3.7 | +2.2% | 2,901,600 |
| 2007/01/15 | 162.1 | 166.3 | 161.3 | 166.3 | +4.2 | +2.6% | 1,972,800 |
| 2007/01/12 | 161.7 | 164.2 | 160 | 162.1 | +0.4 | +0.2% | 1,929,600 |
| 2007/01/11 | 159.2 | 162.5 | 158.3 | 161.7 | +3.8 | +2.4% | 2,200,800 |
| 2007/01/10 | 158.3 | 159.6 | 157.5 | 157.9 | -0.4 | -0.3% | 1,814,400 |
| 2007/01/09 | 154.2 | 158.3 | 154.2 | 158.3 | +4.5 | +2.9% | 1,533,600 |
| 2007/01/05 | 156.7 | 157.9 | 153.3 | 153.8 | -4.1 | -2.6% | 1,096,800 |
| 2007/01/04 | 160.8 | 161.3 | 156.7 | 157.9 | -0.9 | -0.6% | 720,000 |
| 2006/12/29 | 156.7 | 159.6 | 156.3 | 158.8 | +1.3 | +0.8% | 614,400 |
| 2006/12/28 | 159.6 | 162.1 | 157.1 | 157.5 | -2.1 | -1.3% | 1,528,800 |
| 2006/12/27 | 164.2 | 164.2 | 157.9 | 159.6 | -3.3 | -2% | 1,370,400 |
| 2006/12/26 | 159.6 | 163.3 | 158.8 | 162.9 | +3.3 | +2.1% | 1,581,600 |
| 2006/12/25 | 160.8 | 162.5 | 155.8 | 159.6 | -1.7 | -1.1% | 1,598,400 |
| 2006/12/22 | 166.3 | 166.3 | 158.3 | 161.3 | -2.9 | -1.8% | 1,324,800 |
| 2006/12/21 | 168.8 | 169.6 | 163.3 | 164.2 | -2.9 | -1.7% | 1,790,400 |
| 2006/12/20 | 160.4 | 167.1 | 160.4 | 167.1 | +6.7 | +4.2% | 3,482,400 |
| 2006/12/19 | 159.2 | 171.7 | 157.5 | 160.4 | +0.4 | +0.3% | 7,060,800 |
| 2006/12/18 | 155.4 | 160 | 154.6 | 160 | +5.8 | +3.8% | 3,028,800 |
| 2006/12/15 | 154.2 | 155 | 152.1 | 154.2 | +0.9 | +0.6% | 1,461,600 |
| 2006/12/14 | 149.6 | 155 | 149.6 | 153.3 | +4.1 | +2.7% | 3,038,400 |
| 2006/12/13 | 153.8 | 153.8 | 147.5 | 149.2 | -5 | -3.2% | 1,646,400 |
| 2006/12/12 | 154.6 | 155.8 | 151.7 | 154.2 | +1.3 | +0.9% | 1,264,800 |
| 2006/12/11 | 155 | 155.8 | 152.5 | 152.9 | -2.5 | -1.6% | 804,000 |
4451～
4500
件表示中 / 5048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 | 178,500円 | +12.2% | -1.2% | 1.18% | 27.54倍 | 3.47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 | 538,000円 | +3.3% | +1.2% | 1.81% | 21.38倍 | 1.81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 | 83,100円 | +7.1% | - | 0.00% | - | 1.93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 | 768,400円 | +23.2% | +19.6% | 1.30% | 31.32倍 | 12.38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 | 296,200円 | +5.9% | - | 4.71% | 76.88倍 | 1.10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
