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 |
|---|---|---|---|---|---|---|---|
| 2007/02/02 | 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 |
| 2006/12/08 | 155.4 | 159.6 | 152.5 | 155.4 | -1.7 | -1.1% | 784,800 |
| 2006/12/07 | 156.7 | 157.5 | 154.6 | 157.1 | -0.4 | -0.3% | 710,400 |
| 2006/12/06 | 158.3 | 159.6 | 156.7 | 157.5 | -0.4 | -0.3% | 765,600 |
| 2006/12/05 | 159.6 | 159.6 | 156.3 | 157.9 | -1.7 | -1.1% | 931,200 |
| 2006/12/04 | 157.5 | 160.4 | 157.1 | 159.6 | -0.8 | -0.5% | 746,400 |
| 2006/12/01 | 158.8 | 162.1 | 158.3 | 160.4 | -0.4 | -0.2% | 1,173,600 |
| 2006/11/30 | 159.2 | 161.3 | 157.1 | 160.8 | +3.3 | +2.1% | 1,975,200 |
| 2006/11/29 | 159.2 | 161.7 | 155.4 | 157.5 | -0.4 | -0.3% | 2,112,000 |
| 2006/11/28 | 147.5 | 157.9 | 147.5 | 157.9 | +6.2 | +4.1% | 2,752,800 |
| 2006/11/27 | 144.2 | 151.7 | 144.2 | 151.7 | +5.9 | +4% | 1,411,200 |
| 2006/11/24 | 143.8 | 149.6 | 140 | 145.8 | +0.8 | +0.6% | 2,167,200 |
| 2006/11/22 | 138.3 | 146.7 | 138.3 | 145 | +7.5 | +5.5% | 3,136,800 |
| 2006/11/21 | 137.5 | 140.4 | 136.7 | 137.5 | +0.8 | +0.6% | 1,881,600 |
| 2006/11/20 | 145.8 | 145.8 | 136.3 | 136.7 | -10.8 | -7.3% | 2,445,600 |
4551～
4600
件表示中 / 5134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 | 234,200円 | +26.4% | +8.0% | 0.90% | 35.29倍 | 4.20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 | 553,600円 | +4.3% | -3.7% | 1.81% | 21.86倍 | 1.78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 | 90,000円 | +3.5% | - | 0.00% | - | 2.42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 | 830,000円 | +23.2% | +19.6% | 1.20% | 33.79倍 | 13.35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 |
| サイバエージ | 176,300円 | +6.1% | +66.2% | 0.96% | 28.81倍 | 5.48倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
