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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,239.5 | 1,239.5 | 1,192 | 1,195.5 | -32 | -2.6% | 30,800 |
| 2017/12/04 | 1,262 | 1,262 | 1,225 | 1,227.5 | -20 | -1.6% | 27,600 |
| 2017/12/01 | 1,250 | 1,262 | 1,228 | 1,247.5 | -2 | -0.2% | 66,800 |
| 2017/11/30 | 1,214.5 | 1,255.5 | 1,205.5 | 1,249.5 | +21.5 | +1.8% | 72,400 |
| 2017/11/29 | 1,245 | 1,256 | 1,205.5 | 1,228 | -2 | -0.2% | 88,200 |
| 2017/11/28 | 1,234.5 | 1,238 | 1,212.5 | 1,230 | +3 | +0.2% | 34,800 |
| 2017/11/27 | 1,215.5 | 1,231 | 1,209.5 | 1,227 | +7.5 | +0.6% | 30,400 |
| 2017/11/24 | 1,207.5 | 1,231.5 | 1,203 | 1,219.5 | -3.5 | -0.3% | 28,800 |
| 2017/11/22 | 1,212.5 | 1,235.5 | 1,196 | 1,223 | +11.5 | +0.9% | 95,400 |
| 2017/11/21 | 1,212 | 1,220.5 | 1,194.5 | 1,211.5 | +3 | +0.2% | 65,800 |
| 2017/11/20 | 1,183 | 1,218.5 | 1,179.5 | 1,208.5 | +50.5 | +4.4% | 68,800 |
| 2017/11/17 | 1,157.5 | 1,170 | 1,151 | 1,158 | +0.5 | ±0% | 139,800 |
| 2017/11/16 | 1,163 | 1,182.5 | 1,149.5 | 1,157.5 | -14.5 | -1.2% | 128,000 |
| 2017/11/15 | 1,175 | 1,187.5 | 1,147.5 | 1,172 | -21.5 | -1.8% | 143,200 |
| 2017/11/14 | 1,214.5 | 1,216.5 | 1,185.5 | 1,193.5 | -22 | -1.8% | 182,000 |
| 2017/11/13 | 1,240.5 | 1,250 | 1,203 | 1,215.5 | +125 | +11.5% | 519,800 |
| 2017/11/10 | 1,062.5 | 1,093 | 1,062.5 | 1,090.5 | +3.5 | +0.3% | 34,000 |
| 2017/11/09 | 1,077.5 | 1,093 | 1,060.5 | 1,087 | +11.5 | +1.1% | 46,800 |
| 2017/11/08 | 1,060 | 1,079 | 1,060 | 1,075.5 | +5 | +0.5% | 23,800 |
| 2017/11/07 | 1,065 | 1,074 | 1,060 | 1,070.5 | +3.5 | +0.3% | 46,200 |
| 2017/11/06 | 1,080 | 1,082.5 | 1,066 | 1,067 | -13 | -1.2% | 36,600 |
| 2017/11/02 | 1,093.5 | 1,093.5 | 1,070.5 | 1,080 | +1 | +0.1% | 32,200 |
| 2017/11/01 | 1,101.5 | 1,107 | 1,073 | 1,079 | -24 | -2.2% | 82,800 |
| 2017/10/31 | 1,077.5 | 1,107 | 1,074 | 1,103 | +34.5 | +3.2% | 95,400 |
| 2017/10/30 | 1,040 | 1,068.5 | 1,040 | 1,068.5 | +30.5 | +2.9% | 88,800 |
| 2017/10/27 | 1,045.5 | 1,045.5 | 1,036 | 1,038 | +8 | +0.8% | 20,800 |
| 2017/10/26 | 1,041.5 | 1,041.5 | 1,026.5 | 1,030 | -13 | -1.2% | 29,400 |
| 2017/10/25 | 1,052.5 | 1,052.5 | 1,032.5 | 1,043 | -8 | -0.8% | 52,400 |
| 2017/10/24 | 1,048 | 1,051 | 1,036 | 1,051 | +3 | +0.3% | 44,200 |
| 2017/10/23 | 1,030 | 1,048.5 | 1,030 | 1,048 | +19 | +1.8% | 35,800 |
| 2017/10/20 | 1,025 | 1,029.5 | 1,021.5 | 1,029 | +3 | +0.3% | 22,200 |
| 2017/10/19 | 1,035 | 1,035 | 1,025 | 1,026 | -1.5 | -0.1% | 27,200 |
| 2017/10/18 | 1,044 | 1,044 | 1,025.5 | 1,027.5 | -10 | -1% | 38,800 |
| 2017/10/17 | 1,062.5 | 1,062.5 | 1,032.5 | 1,037.5 | -17.5 | -1.7% | 34,000 |
| 2017/10/16 | 1,080 | 1,084.5 | 1,054.5 | 1,055 | -14.5 | -1.4% | 60,600 |
| 2017/10/13 | 1,058.5 | 1,076.5 | 1,055 | 1,069.5 | +11 | +1% | 46,800 |
| 2017/10/12 | 1,055.5 | 1,066 | 1,051 | 1,058.5 | +2 | +0.2% | 36,800 |
| 2017/10/11 | 1,065 | 1,065 | 1,051.5 | 1,056.5 | -2 | -0.2% | 24,800 |
| 2017/10/10 | 1,060 | 1,063.5 | 1,048 | 1,058.5 | +10.5 | +1% | 31,200 |
| 2017/10/06 | 1,050.5 | 1,056 | 1,039.5 | 1,048 | -10 | -0.9% | 50,200 |
| 2017/10/05 | 1,073 | 1,073 | 1,053 | 1,058 | -12 | -1.1% | 48,800 |
| 2017/10/04 | 1,069.5 | 1,077.5 | 1,065 | 1,070 | -8 | -0.7% | 35,200 |
| 2017/10/03 | 1,100 | 1,100 | 1,075 | 1,078 | -9 | -0.8% | 44,600 |
| 2017/10/02 | 1,097.5 | 1,097.5 | 1,074.5 | 1,087 | -10 | -0.9% | 61,800 |
| 2017/09/29 | 1,076.5 | 1,099.5 | 1,076 | 1,097 | +21.5 | +2% | 67,000 |
| 2017/09/28 | 1,049.5 | 1,075.5 | 1,045.5 | 1,075.5 | +42.5 | +4.1% | 98,600 |
| 2017/09/27 | 1,036 | 1,050 | 1,020.5 | 1,033 | -14 | -1.3% | 63,800 |
| 2017/09/26 | 1,043.5 | 1,055 | 1,035.5 | 1,047 | -4.5 | -0.4% | 85,800 |
| 2017/09/25 | 1,055.5 | 1,068 | 1,047.5 | 1,051.5 | -11 | -1% | 89,600 |
| 2017/09/22 | 1,073.5 | 1,079 | 1,053 | 1,062.5 | -11 | -1% | 40,400 |
1851～
1900
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
