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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 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 |
1951～
2000
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
