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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/21 | 1,085 | 1,085 | 1,067.5 | 1,073.5 | +0.5 | ±0% | 66,600 |
| 2017/09/20 | 1,095 | 1,095 | 1,066.5 | 1,073 | -17.5 | -1.6% | 54,000 |
| 2017/09/19 | 1,082 | 1,108.5 | 1,073.5 | 1,090.5 | +9.5 | +0.9% | 78,000 |
| 2017/09/15 | 1,056 | 1,105 | 1,056 | 1,081 | +21 | +2% | 88,600 |
| 2017/09/14 | 1,096 | 1,096 | 1,058.5 | 1,060 | -20.5 | -1.9% | 55,200 |
| 2017/09/13 | 1,082.5 | 1,091.5 | 1,070 | 1,080.5 | +10.5 | +1% | 44,800 |
| 2017/09/12 | 1,069 | 1,075.5 | 1,048 | 1,070 | +14.5 | +1.4% | 54,200 |
| 2017/09/11 | 1,074 | 1,082 | 1,045.5 | 1,055.5 | -11 | -1% | 86,600 |
| 2017/09/08 | 1,055 | 1,087.5 | 1,049 | 1,066.5 | +11.5 | +1.1% | 93,800 |
| 2017/09/07 | 1,068.5 | 1,068.5 | 1,043.5 | 1,055 | +3.5 | +0.3% | 49,600 |
| 2017/09/06 | 1,053.5 | 1,078 | 1,045 | 1,051.5 | -10.5 | -1% | 65,800 |
| 2017/09/05 | 1,104 | 1,104 | 1,060.5 | 1,062 | -50.5 | -4.5% | 94,400 |
| 2017/09/04 | 1,145 | 1,146 | 1,095 | 1,112.5 | -19 | -1.7% | 75,400 |
| 2017/09/01 | 1,080 | 1,137.5 | 1,077 | 1,131.5 | +58.5 | +5.5% | 127,600 |
| 2017/08/31 | 1,092 | 1,096.5 | 1,063 | 1,073 | -19 | -1.7% | 68,800 |
1901～
1950
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
