イーエムシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,140 | 1,154 | 1,086 | 1,087 | -80 | -6.9% | 46,900 |
| 2018/12/07 | 1,146 | 1,171 | 1,128 | 1,167 | +14 | +1.2% | 51,000 |
| 2018/12/06 | 1,141 | 1,160 | 1,137 | 1,153 | +1 | +0.1% | 80,500 |
| 2018/12/05 | 1,126 | 1,157 | 1,126 | 1,152 | +5 | +0.4% | 38,500 |
| 2018/12/04 | 1,167 | 1,167 | 1,141 | 1,147 | -20 | -1.7% | 36,100 |
| 2018/12/03 | 1,180 | 1,182 | 1,161 | 1,167 | -5 | -0.4% | 53,700 |
| 2018/11/30 | 1,173 | 1,178 | 1,135 | 1,172 | -10 | -0.8% | 99,400 |
| 2018/11/29 | 1,163 | 1,185 | 1,162 | 1,182 | +28 | +2.4% | 84,900 |
| 2018/11/28 | 1,154 | 1,176 | 1,123 | 1,154 | ±0 | ±0% | 96,300 |
| 2018/11/27 | 1,108 | 1,176 | 1,088 | 1,154 | +70 | +6.5% | 201,300 |
| 2018/11/26 | 1,101 | 1,104 | 1,075 | 1,084 | -21 | -1.9% | 101,900 |
| 2018/11/22 | 1,094 | 1,112 | 1,093 | 1,105 | +12 | +1.1% | 39,900 |
| 2018/11/21 | 1,090 | 1,109 | 1,076 | 1,093 | -2 | -0.2% | 45,200 |
| 2018/11/20 | 1,087 | 1,110 | 1,083 | 1,095 | -7 | -0.6% | 49,900 |
| 2018/11/19 | 1,091 | 1,110 | 1,074 | 1,102 | +33 | +3.1% | 90,700 |
| 2018/11/16 | 1,104 | 1,111 | 1,039 | 1,069 | -48 | -4.3% | 151,300 |
| 2018/11/15 | 1,048 | 1,117 | 1,048 | 1,117 | +81 | +7.8% | 124,200 |
| 2018/11/14 | 1,152 | 1,165 | 1,036 | 1,036 | -138 | -11.8% | 223,600 |
| 2018/11/13 | 1,195 | 1,225 | 1,172 | 1,174 | -81 | -6.5% | 120,500 |
| 2018/11/12 | 1,192 | 1,280 | 1,157 | 1,255 | +15 | +1.2% | 159,300 |
| 2018/11/09 | 1,221 | 1,242 | 1,203 | 1,240 | +22 | +1.8% | 61,200 |
| 2018/11/08 | 1,219 | 1,235 | 1,203 | 1,218 | +2 | +0.2% | 30,600 |
| 2018/11/07 | 1,187 | 1,224 | 1,173 | 1,216 | +31 | +2.6% | 58,800 |
| 2018/11/06 | 1,178 | 1,190 | 1,168 | 1,185 | +7 | +0.6% | 67,400 |
| 2018/11/05 | 1,178 | 1,200 | 1,173 | 1,178 | -15 | -1.3% | 65,100 |
| 2018/11/02 | 1,184 | 1,199 | 1,174 | 1,193 | +7 | +0.6% | 71,300 |
| 2018/11/01 | 1,164 | 1,208 | 1,164 | 1,186 | +31 | +2.7% | 66,300 |
| 2018/10/31 | 1,150 | 1,175 | 1,149 | 1,155 | +27 | +2.4% | 87,000 |
| 2018/10/30 | 1,120 | 1,142 | 1,106 | 1,128 | -4 | -0.4% | 268,200 |
| 2018/10/29 | 1,169 | 1,188 | 1,127 | 1,132 | -41 | -3.5% | 64,400 |
| 2018/10/26 | 1,187 | 1,208 | 1,153 | 1,173 | -21 | -1.8% | 95,800 |
| 2018/10/25 | 1,182 | 1,216 | 1,170 | 1,194 | -13 | -1.1% | 84,600 |
| 2018/10/24 | 1,207 | 1,226 | 1,184 | 1,207 | -1 | -0.1% | 47,000 |
| 2018/10/23 | 1,207 | 1,222 | 1,192 | 1,208 | -9 | -0.7% | 51,100 |
| 2018/10/22 | 1,200 | 1,227 | 1,193 | 1,217 | +8 | +0.7% | 43,600 |
| 2018/10/19 | 1,193 | 1,212 | 1,184 | 1,209 | +14 | +1.2% | 24,000 |
| 2018/10/18 | 1,201 | 1,219 | 1,194 | 1,195 | -10 | -0.8% | 43,100 |
| 2018/10/17 | 1,170 | 1,212 | 1,170 | 1,205 | +39 | +3.3% | 41,100 |
| 2018/10/16 | 1,154 | 1,168 | 1,151 | 1,166 | +12 | +1% | 44,000 |
| 2018/10/15 | 1,175 | 1,185 | 1,154 | 1,154 | -28 | -2.4% | 42,100 |
| 2018/10/12 | 1,170 | 1,193 | 1,166 | 1,182 | +12 | +1% | 52,800 |
| 2018/10/11 | 1,185 | 1,185 | 1,152 | 1,170 | -33 | -2.7% | 61,000 |
| 2018/10/10 | 1,252 | 1,252 | 1,196 | 1,203 | -28 | -2.3% | 60,100 |
| 2018/10/09 | 1,256 | 1,256 | 1,224 | 1,231 | -26 | -2.1% | 77,000 |
| 2018/10/05 | 1,255 | 1,269 | 1,248 | 1,257 | -15 | -1.2% | 59,700 |
| 2018/10/04 | 1,273 | 1,286 | 1,253 | 1,272 | +18 | +1.4% | 61,900 |
| 2018/10/03 | 1,250 | 1,266 | 1,242 | 1,254 | +9 | +0.7% | 71,900 |
| 2018/10/02 | 1,269 | 1,282 | 1,237 | 1,245 | -26 | -2% | 76,000 |
| 2018/10/01 | 1,243 | 1,284 | 1,234 | 1,271 | +22 | +1.8% | 43,000 |
| 2018/09/28 | 1,252 | 1,288 | 1,245 | 1,249 | +5 | +0.4% | 97,600 |
1601～
1650
件表示中 / 6015件
類似銘柄と比較する
現在ご覧いただいている「ＥＭシステムズ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥＭシステムズ | 71,100円 | -12.5% | -39.2% | 4.92% | 26.55倍 | 2.40倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| じげん | 47,000円 | +10.0% | +3.9% | 2.34% | 11.66倍 | 2.35倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| アルファシステム | 357,500円 | +3.9% | +7.9% | 3.50% | 15.21倍 | 1.15倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| アイスタイル | 51,800円 | +17.7% | +68.5% | 0.19% | 24.26倍 | 3.87倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| 菱友システム | 722,000円 | -0.6% | +0.6% | 2.35% | 13.53倍 | 2.40倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
