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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,317.5 | 1,317.5 | 1,293.5 | 1,302.5 | -1.5 | -0.1% | 34,200 |
| 2017/07/26 | 1,310.5 | 1,312.5 | 1,295.5 | 1,304 | -6.5 | -0.5% | 33,800 |
| 2017/07/25 | 1,295 | 1,311 | 1,289.5 | 1,310.5 | +22.5 | +1.7% | 91,400 |
| 2017/07/24 | 1,300 | 1,305 | 1,283 | 1,288 | -3.5 | -0.3% | 115,800 |
| 2017/07/21 | 1,293.5 | 1,302.5 | 1,278.5 | 1,291.5 | -2 | -0.2% | 94,600 |
| 2017/07/20 | 1,316 | 1,322.5 | 1,281 | 1,293.5 | -22.5 | -1.7% | 168,800 |
| 2017/07/19 | 1,310 | 1,333.5 | 1,310 | 1,316 | -9.5 | -0.7% | 76,600 |
| 2017/07/18 | 1,329 | 1,337 | 1,319 | 1,325.5 | +21.5 | +1.6% | 105,800 |
| 2017/07/14 | 1,299.5 | 1,305.5 | 1,280 | 1,304 | +26 | +2% | 73,800 |
| 2017/07/13 | 1,281 | 1,284.5 | 1,266 | 1,278 | +7.5 | +0.6% | 47,600 |
| 2017/07/12 | 1,285 | 1,288 | 1,260 | 1,270.5 | -13.5 | -1.1% | 65,000 |
| 2017/07/11 | 1,258 | 1,291.5 | 1,255 | 1,284 | +28 | +2.2% | 118,600 |
| 2017/07/10 | 1,269.5 | 1,284.5 | 1,241 | 1,256 | -24 | -1.9% | 108,800 |
| 2017/07/07 | 1,301.5 | 1,307.5 | 1,279 | 1,280 | -28.5 | -2.2% | 83,800 |
| 2017/07/06 | 1,335 | 1,335 | 1,302.5 | 1,308.5 | -27 | -2% | 102,000 |
| 2017/07/05 | 1,305 | 1,339.5 | 1,279 | 1,335.5 | +52 | +4.1% | 215,200 |
| 2017/07/04 | 1,286 | 1,314 | 1,273.5 | 1,283.5 | +6.5 | +0.5% | 130,400 |
| 2017/07/03 | 1,310 | 1,310 | 1,268 | 1,277 | -23 | -1.8% | 142,400 |
| 2017/06/30 | 1,263.5 | 1,304 | 1,259.5 | 1,300 | +36.5 | +2.9% | 220,000 |
| 2017/06/29 | 1,251 | 1,272 | 1,251 | 1,263.5 | +13 | +1% | 118,200 |
| 2017/06/28 | 1,268.5 | 1,269 | 1,239.5 | 1,250.5 | -9.5 | -0.8% | 91,600 |
| 2017/06/27 | 1,277.5 | 1,311.5 | 1,260 | 1,260 | -7 | -0.6% | 172,000 |
| 2017/06/26 | 1,249.5 | 1,276.5 | 1,240 | 1,267 | +19 | +1.5% | 278,000 |
| 2017/06/23 | 1,261 | 1,277.5 | 1,231.5 | 1,248 | +47 | +3.9% | 493,800 |
| 2017/06/22 | 1,210 | 1,211.5 | 1,199.5 | 1,201 | -0.5 | ±0% | 65,200 |
| 2017/06/21 | 1,225 | 1,225 | 1,183 | 1,201.5 | -33.5 | -2.7% | 197,400 |
| 2017/06/20 | 1,175 | 1,237.5 | 1,168.5 | 1,235 | +65 | +5.6% | 186,200 |
| 2017/06/19 | 1,185 | 1,185 | 1,122 | 1,170 | -16 | -1.3% | 101,200 |
| 2017/06/16 | 1,175 | 1,215 | 1,165 | 1,186 | +11.5 | +1% | 286,200 |
| 2017/06/15 | 1,173.5 | 1,176 | 1,154 | 1,174.5 | +3 | +0.3% | 83,200 |
| 2017/06/14 | 1,170 | 1,175 | 1,142.5 | 1,171.5 | +7 | +0.6% | 98,400 |
| 2017/06/13 | 1,169 | 1,169.5 | 1,160 | 1,164.5 | -2 | -0.2% | 36,600 |
| 2017/06/12 | 1,168.5 | 1,170 | 1,152.5 | 1,166.5 | -14 | -1.2% | 91,400 |
| 2017/06/09 | 1,170 | 1,182.5 | 1,159.5 | 1,180.5 | -5.5 | -0.5% | 126,200 |
| 2017/06/08 | 1,142 | 1,193.5 | 1,126.5 | 1,186 | +44 | +3.9% | 233,200 |
| 2017/06/07 | 1,097.5 | 1,145.5 | 1,087 | 1,142 | +30.5 | +2.7% | 151,400 |
| 2017/06/06 | 1,120 | 1,125 | 1,102.5 | 1,111.5 | -13.5 | -1.2% | 55,400 |
| 2017/06/05 | 1,120 | 1,128.5 | 1,114 | 1,125 | +1 | +0.1% | 101,800 |
| 2017/06/02 | 1,105 | 1,128 | 1,094 | 1,124 | +20 | +1.8% | 197,600 |
| 2017/06/01 | 1,100 | 1,108.5 | 1,095 | 1,104 | +9 | +0.8% | 46,000 |
| 2017/05/31 | 1,100 | 1,103 | 1,085 | 1,095 | -7.5 | -0.7% | 89,200 |
| 2017/05/30 | 1,100.5 | 1,115 | 1,083 | 1,102.5 | +3.5 | +0.3% | 99,600 |
| 2017/05/29 | 1,060 | 1,099 | 1,052.5 | 1,099 | +39 | +3.7% | 160,400 |
| 2017/05/26 | 1,063 | 1,069 | 1,050 | 1,060 | -3 | -0.3% | 71,600 |
| 2017/05/25 | 1,062.5 | 1,086.5 | 1,057.5 | 1,063 | +23 | +2.2% | 147,000 |
| 2017/05/24 | 1,026 | 1,047.5 | 1,017.5 | 1,040 | +30.5 | +3% | 135,800 |
| 2017/05/23 | 1,015 | 1,015 | 1,005 | 1,009.5 | +7 | +0.7% | 75,200 |
| 2017/05/22 | 990.5 | 1,008.5 | 990.5 | 1,002.5 | +15 | +1.5% | 83,000 |
| 2017/05/19 | 976.5 | 988.5 | 976.5 | 987.5 | +1.5 | +0.2% | 31,400 |
| 2017/05/18 | 984 | 1,005 | 978 | 986 | -1.5 | -0.2% | 47,600 |
1901～
1950
件表示中 / 5977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 | 74,500円 | -12.5% | -39.2% | 4.70% | 27.82倍 | 2.51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 |
| ＡｎｙＭｉｎｄ | 92,300円 | +27.7% | +32.0% | 0.00% | 21.27倍 | 3.34倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| セルシス | 150,700円 | +27.1% | -15.9% | 2.39% | 26.36倍 | 8.60倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| Ｆｉｎａｔｅｘｔ | 127,000円 | +41.9% | +320.1% | 0.00% | 114.10倍 | 7.61倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ＪＦＥ－ＳＩ | 166,900円 | -8.4% | -16.5% | 4.07% | 12.31倍 | 1.58倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
市場注目の銘柄
チャート関連のコラム
