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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/30 | 1,095.5 | 1,101 | 1,075.5 | 1,092 | -3.5 | -0.3% | 40,200 |
| 2017/08/29 | 1,084 | 1,099.5 | 1,076 | 1,095.5 | +2.5 | +0.2% | 28,000 |
| 2017/08/28 | 1,097.5 | 1,108 | 1,082.5 | 1,093 | +0.5 | ±0% | 62,600 |
| 2017/08/25 | 1,087.5 | 1,103 | 1,079 | 1,092.5 | +5 | +0.5% | 58,200 |
| 2017/08/24 | 1,096.5 | 1,104.5 | 1,087.5 | 1,087.5 | +5 | +0.5% | 37,200 |
| 2017/08/23 | 1,071.5 | 1,099.5 | 1,071.5 | 1,082.5 | +11 | +1% | 54,600 |
| 2017/08/22 | 1,090 | 1,095 | 1,064 | 1,071.5 | -10.5 | -1% | 57,200 |
| 2017/08/21 | 1,111 | 1,114.5 | 1,081 | 1,082 | -23 | -2.1% | 93,200 |
| 2017/08/18 | 1,108.5 | 1,110 | 1,090 | 1,105 | -3.5 | -0.3% | 60,400 |
| 2017/08/17 | 1,107 | 1,125 | 1,103.5 | 1,108.5 | -5.5 | -0.5% | 49,200 |
| 2017/08/16 | 1,120 | 1,133.5 | 1,112 | 1,114 | -4.5 | -0.4% | 64,200 |
| 2017/08/15 | 1,110 | 1,134 | 1,107 | 1,118.5 | +24 | +2.2% | 69,000 |
| 2017/08/14 | 1,093.5 | 1,118 | 1,088 | 1,094.5 | -24 | -2.1% | 152,400 |
| 2017/08/10 | 1,205.5 | 1,205.5 | 1,111 | 1,118.5 | -97.5 | -8% | 221,200 |
| 2017/08/09 | 1,265 | 1,265 | 1,215 | 1,216 | -38 | -3% | 46,600 |
| 2017/08/08 | 1,243 | 1,254 | 1,236 | 1,254 | +20.5 | +1.7% | 55,000 |
| 2017/08/07 | 1,235 | 1,239.5 | 1,220 | 1,233.5 | +10 | +0.8% | 53,000 |
| 2017/08/04 | 1,200.5 | 1,226 | 1,194 | 1,223.5 | +15.5 | +1.3% | 68,400 |
| 2017/08/03 | 1,205 | 1,214.5 | 1,187.5 | 1,208 | +2.5 | +0.2% | 75,800 |
| 2017/08/02 | 1,159 | 1,211 | 1,155 | 1,205.5 | +38 | +3.3% | 119,800 |
| 2017/08/01 | 1,268 | 1,270 | 1,162.5 | 1,167.5 | -108 | -8.5% | 230,400 |
| 2017/07/31 | 1,287.5 | 1,291.5 | 1,265.5 | 1,275.5 | -15.5 | -1.2% | 52,600 |
| 2017/07/28 | 1,300 | 1,300.5 | 1,285.5 | 1,291 | -11.5 | -0.9% | 36,400 |
| 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 |
1901～
1950
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
