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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2017/12/21 | 1,245.5 | 1,259.5 | 1,238.5 | 1,256.5 | +8 | +0.6% | 28,000 |
| 2017/12/20 | 1,224.5 | 1,250.5 | 1,220.5 | 1,248.5 | +20.5 | +1.7% | 42,000 |
| 2017/12/19 | 1,264 | 1,265 | 1,227 | 1,228 | -32 | -2.5% | 46,400 |
| 2017/12/18 | 1,253.5 | 1,265 | 1,246 | 1,260 | +16 | +1.3% | 52,000 |
| 2017/12/15 | 1,249 | 1,250.5 | 1,225 | 1,244 | -10 | -0.8% | 36,000 |
| 2017/12/14 | 1,235 | 1,260 | 1,235 | 1,254 | +20.5 | +1.7% | 31,000 |
| 2017/12/13 | 1,249.5 | 1,249.5 | 1,230 | 1,233.5 | -16.5 | -1.3% | 22,400 |
| 2017/12/12 | 1,256 | 1,256.5 | 1,237 | 1,250 | -6 | -0.5% | 54,400 |
| 2017/12/11 | 1,252.5 | 1,265 | 1,244.5 | 1,256 | +6 | +0.5% | 46,600 |
| 2017/12/08 | 1,249 | 1,265 | 1,246.5 | 1,250 | +7.5 | +0.6% | 100,600 |
| 2017/12/07 | 1,210 | 1,256.5 | 1,210 | 1,242.5 | +39 | +3.2% | 73,600 |
| 2017/12/06 | 1,195.5 | 1,218.5 | 1,193 | 1,203.5 | +8 | +0.7% | 61,600 |
1801～
1850
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
