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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 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 |
1851～
1900
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
