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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,297 | 1,303 | 1,267 | 1,275 | -22 | -1.7% | 72,900 |
| 2018/04/10 | 1,300 | 1,319 | 1,287 | 1,297 | -2 | -0.2% | 59,500 |
| 2018/04/09 | 1,323 | 1,323 | 1,278 | 1,299 | -33 | -2.5% | 49,000 |
| 2018/04/06 | 1,331 | 1,349 | 1,321 | 1,332 | +14 | +1.1% | 53,000 |
| 2018/04/05 | 1,326 | 1,333 | 1,295 | 1,318 | -8 | -0.6% | 54,900 |
| 2018/04/04 | 1,373 | 1,373 | 1,321 | 1,326 | -44 | -3.2% | 78,300 |
| 2018/04/03 | 1,349 | 1,386 | 1,333 | 1,370 | -8 | -0.6% | 57,600 |
| 2018/04/02 | 1,343 | 1,386 | 1,322 | 1,378 | +62 | +4.7% | 143,300 |
| 2018/03/30 | 1,335 | 1,338 | 1,300 | 1,316 | -6 | -0.5% | 64,900 |
| 2018/03/29 | 1,350 | 1,360 | 1,304 | 1,322 | ±0 | ±0% | 103,400 |
| 2018/03/28 | 1,330 | 1,330 | 1,298 | 1,322 | -26 | -1.9% | 69,500 |
| 2018/03/27 | 1,325 | 1,354 | 1,325 | 1,348 | +23 | +1.7% | 52,300 |
| 2018/03/26 | 1,317 | 1,334 | 1,305 | 1,325 | -17 | -1.3% | 67,600 |
| 2018/03/23 | 1,352 | 1,369 | 1,337 | 1,342 | -65 | -4.6% | 63,800 |
| 2018/03/22 | 1,408 | 1,418 | 1,383 | 1,407 | +19 | +1.4% | 104,300 |
| 2018/03/20 | 1,356 | 1,410 | 1,356 | 1,388 | +39 | +2.9% | 84,900 |
| 2018/03/19 | 1,405 | 1,405 | 1,339 | 1,349 | -30 | -2.2% | 124,700 |
| 2018/03/16 | 1,415 | 1,415 | 1,354 | 1,379 | -37 | -2.6% | 136,300 |
| 2018/03/15 | 1,405 | 1,442 | 1,393 | 1,416 | +18 | +1.3% | 138,200 |
| 2018/03/14 | 1,275 | 1,423 | 1,273 | 1,398 | +137 | +10.9% | 243,300 |
| 2018/03/13 | 1,227 | 1,284 | 1,227 | 1,261 | +23 | +1.9% | 120,500 |
| 2018/03/12 | 1,296 | 1,296 | 1,227 | 1,238 | -28 | -2.2% | 111,500 |
| 2018/03/09 | 1,275 | 1,312 | 1,258 | 1,266 | ±0 | ±0% | 94,400 |
| 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 |
1801～
1850
件表示中 / 6050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 | 76,400円 | -12.5% | -39.2% | 4.58% | 28.53倍 | 2.59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 |
| ＦＦＲＩ | 676,000円 | +40.2% | +9.5% | 0.21% | 74.78倍 | 19.18倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| コムチュア | 170,000円 | +10.1% | +7.3% | 2.94% | 16.31倍 | 2.94倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| グローセキュ | 347,500円 | +25.0% | +39.6% | 0.94% | 36.90倍 | 16.99倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＣＡＲＴＡ ＨＤ | 209,400円 | +3.0% | +0.7% | 0.00% | 29.43倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
