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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 1,317 | 1,324 | 1,262 | 1,266 | -28 | -2.2% | 55,200 |
| 2018/03/07 | 1,205 | 1,318 | 1,205 | 1,294 | +81 | +6.7% | 162,900 |
| 2018/03/06 | 1,201 | 1,228 | 1,201 | 1,213 | +19 | +1.6% | 38,400 |
| 2018/03/05 | 1,215 | 1,223 | 1,186 | 1,194 | -41 | -3.3% | 69,900 |
| 2018/03/02 | 1,192 | 1,242 | 1,192 | 1,235 | +43 | +3.6% | 60,600 |
| 2018/03/01 | 1,200 | 1,202 | 1,181 | 1,192 | -17 | -1.4% | 41,400 |
| 2018/02/28 | 1,211 | 1,223 | 1,201 | 1,209 | -9 | -0.7% | 43,100 |
| 2018/02/27 | 1,209 | 1,225 | 1,175 | 1,218 | +8 | +0.7% | 40,600 |
| 2018/02/26 | 1,192 | 1,238 | 1,192 | 1,210 | -11.5 | -0.9% | 68,100 |
| 2018/02/23 | 1,245 | 1,245 | 1,213.5 | 1,221.5 | -4.5 | -0.4% | 26,000 |
| 2018/02/22 | 1,255 | 1,255 | 1,209 | 1,226 | -29.5 | -2.3% | 22,800 |
| 2018/02/21 | 1,249.5 | 1,256.5 | 1,241 | 1,255.5 | +12 | +1% | 34,400 |
| 2018/02/20 | 1,242.5 | 1,255.5 | 1,232 | 1,243.5 | -11.5 | -0.9% | 36,000 |
| 2018/02/19 | 1,248 | 1,267.5 | 1,247.5 | 1,255 | +32 | +2.6% | 27,800 |
| 2018/02/16 | 1,174.5 | 1,227.5 | 1,173.5 | 1,223 | +54.5 | +4.7% | 65,600 |
| 2018/02/15 | 1,200.5 | 1,214.5 | 1,166 | 1,168.5 | -36.5 | -3% | 67,200 |
| 2018/02/14 | 1,225.5 | 1,265 | 1,204.5 | 1,205 | -19.5 | -1.6% | 118,200 |
| 2018/02/13 | 1,276.5 | 1,276.5 | 1,218.5 | 1,224.5 | +98 | +8.7% | 212,000 |
| 2018/02/09 | 1,101.5 | 1,142.5 | 1,090 | 1,126.5 | +1 | +0.1% | 78,600 |
| 2018/02/08 | 1,163.5 | 1,195 | 1,125.5 | 1,125.5 | -42.5 | -3.6% | 65,800 |
| 2018/02/07 | 1,197.5 | 1,228 | 1,165.5 | 1,168 | +8.5 | +0.7% | 53,600 |
| 2018/02/06 | 1,200 | 1,202 | 1,121.5 | 1,159.5 | -75 | -6.1% | 97,600 |
| 2018/02/05 | 1,229 | 1,250 | 1,221 | 1,234.5 | -35 | -2.8% | 36,600 |
| 2018/02/02 | 1,271 | 1,274.5 | 1,250.5 | 1,269.5 | -2 | -0.2% | 17,400 |
| 2018/02/01 | 1,216 | 1,284 | 1,216 | 1,271.5 | +55.5 | +4.6% | 36,600 |
| 2018/01/31 | 1,240.5 | 1,254.5 | 1,212.5 | 1,216 | -36.5 | -2.9% | 49,600 |
| 2018/01/30 | 1,256 | 1,268.5 | 1,247.5 | 1,252.5 | -7.5 | -0.6% | 45,400 |
| 2018/01/29 | 1,283 | 1,283 | 1,260 | 1,260 | -23 | -1.8% | 20,800 |
| 2018/01/26 | 1,269 | 1,289 | 1,268 | 1,283 | +14 | +1.1% | 19,600 |
| 2018/01/25 | 1,264 | 1,279.5 | 1,256 | 1,269 | -6 | -0.5% | 29,600 |
| 2018/01/24 | 1,290 | 1,290 | 1,275 | 1,275 | -16 | -1.2% | 28,400 |
| 2018/01/23 | 1,272.5 | 1,300.5 | 1,272.5 | 1,291 | +14 | +1.1% | 22,000 |
| 2018/01/22 | 1,265.5 | 1,280 | 1,257 | 1,277 | +7 | +0.6% | 55,400 |
| 2018/01/19 | 1,266 | 1,275 | 1,264 | 1,270 | -0.5 | ±0% | 18,400 |
| 2018/01/18 | 1,276 | 1,287.5 | 1,268.5 | 1,270.5 | -1 | -0.1% | 39,400 |
| 2018/01/17 | 1,287 | 1,287 | 1,271.5 | 1,271.5 | -19.5 | -1.5% | 18,000 |
| 2018/01/16 | 1,307.5 | 1,307.5 | 1,273.5 | 1,291 | -14.5 | -1.1% | 26,800 |
| 2018/01/15 | 1,320 | 1,320 | 1,300.5 | 1,305.5 | -14 | -1.1% | 20,400 |
| 2018/01/12 | 1,285.5 | 1,326.5 | 1,285.5 | 1,319.5 | +30 | +2.3% | 60,000 |
| 2018/01/11 | 1,300 | 1,300 | 1,281.5 | 1,289.5 | -8 | -0.6% | 22,600 |
| 2018/01/10 | 1,319.5 | 1,320.5 | 1,294 | 1,297.5 | -24.5 | -1.9% | 28,000 |
| 2018/01/09 | 1,327 | 1,333 | 1,320 | 1,322 | -0.5 | ±0% | 31,000 |
| 2018/01/05 | 1,315 | 1,325.5 | 1,300.5 | 1,322.5 | +14 | +1.1% | 39,600 |
| 2018/01/04 | 1,285 | 1,315 | 1,285 | 1,308.5 | +24 | +1.9% | 53,400 |
| 2017/12/29 | 1,262 | 1,295 | 1,257 | 1,284.5 | +22.5 | +1.8% | 27,000 |
| 2017/12/28 | 1,302.5 | 1,302.5 | 1,244.5 | 1,262 | -30.5 | -2.4% | 101,400 |
| 2017/12/27 | 1,261 | 1,299 | 1,260.5 | 1,292.5 | +31.5 | +2.5% | 76,800 |
| 2017/12/26 | 1,260 | 1,265 | 1,253.5 | 1,261 | +4.5 | +0.4% | 23,800 |
| 2017/12/25 | 1,262 | 1,262 | 1,244 | 1,256.5 | +8.5 | +0.7% | 28,400 |
| 2017/12/22 | 1,264 | 1,265 | 1,242.5 | 1,248 | -8.5 | -0.7% | 25,000 |
1751～
1800
件表示中 / 5977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 | 74,200円 | -12.5% | -39.2% | 4.72% | 27.71倍 | 2.50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 |
| ＡｎｙＭｉｎｄ | 91,900円 | +27.7% | +32.0% | 0.00% | 21.17倍 | 3.33倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| セルシス | 147,300円 | +27.1% | -15.9% | 2.44% | 25.77倍 | 8.40倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| Ｆｉｎａｔｅｘｔ | 121,500円 | +41.9% | +320.1% | 0.00% | 109.16倍 | 7.28倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ＪＦＥ－ＳＩ | 166,900円 | -8.4% | -16.5% | 4.07% | 12.31倍 | 1.58倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
市場注目の銘柄
チャート関連のコラム
