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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 150 | 151.3 | 150 | 150 | -0.5 | -0.3% | 4,800 |
| 2010/06/08 | 150.3 | 150.5 | 150 | 150.5 | +0.5 | +0.3% | 4,400 |
| 2010/06/07 | 152.5 | 152.5 | 150 | 150 | -4 | -2.6% | 11,200 |
| 2010/06/04 | 153.3 | 156.3 | 152.8 | 154 | +3.2 | +2.1% | 30,400 |
| 2010/06/03 | 150 | 156 | 150 | 150.8 | +2 | +1.3% | 48,400 |
| 2010/06/02 | 150 | 150 | 148.8 | 148.8 | -3.7 | -2.4% | 3,200 |
| 2010/06/01 | 149.8 | 152.8 | 149.8 | 152.5 | +3.2 | +2.1% | 8,000 |
| 2010/05/31 | 149.5 | 150 | 149.3 | 149.3 | -0.2 | -0.1% | 3,600 |
| 2010/05/28 | 149.5 | 151 | 148.5 | 149.5 | ±0 | ±0% | 8,800 |
| 2010/05/27 | 149.8 | 152.3 | 140.3 | 149.5 | ±0 | ±0% | 20,000 |
| 2010/05/26 | 148.5 | 156 | 144.5 | 149.5 | -6.5 | -4.2% | 20,000 |
| 2010/05/25 | 157.5 | 159 | 153.5 | 156 | +3.5 | +2.3% | 59,600 |
| 2010/05/24 | 144.5 | 155 | 144.5 | 152.5 | +10.5 | +7.4% | 42,000 |
| 2010/05/21 | 136.3 | 142.5 | 136.3 | 142 | -1.8 | -1.3% | 10,800 |
| 2010/05/20 | 142.3 | 143.8 | 137.8 | 143.8 | +4 | +2.9% | 16,400 |
| 2010/05/19 | 135 | 139.8 | 130 | 139.8 | -0.2 | -0.1% | 14,000 |
| 2010/05/18 | 145 | 145 | 137.5 | 140 | -2.5 | -1.8% | 19,600 |
| 2010/05/17 | 145.5 | 149.8 | 142.5 | 142.5 | -5.5 | -3.7% | 20,000 |
| 2010/05/14 | 137.8 | 150 | 137.5 | 148 | +11.7 | +8.6% | 21,200 |
| 2010/05/13 | 133.8 | 138.8 | 133 | 136.3 | +1.5 | +1.1% | 6,400 |
| 2010/05/12 | 132.5 | 134.8 | 132.5 | 134.8 | +2.3 | +1.7% | 2,800 |
| 2010/05/11 | 135.5 | 136.8 | 132.5 | 132.5 | -4.3 | -3.1% | 5,200 |
| 2010/05/10 | 134 | 136.8 | 134 | 136.8 | -2 | -1.4% | 6,000 |
| 2010/05/07 | 139.8 | 139.8 | 132.5 | 138.8 | -3.5 | -2.5% | 16,000 |
| 2010/05/06 | 145 | 145 | 141.3 | 142.3 | -2.7 | -1.9% | 5,200 |
| 2010/04/30 | 136.8 | 145 | 136.8 | 145 | +8.7 | +6.4% | 22,000 |
| 2010/04/28 | 136.8 | 137.3 | 135 | 136.3 | -2.5 | -1.8% | 12,800 |
| 2010/04/27 | 137.5 | 140 | 137.5 | 138.8 | +3.8 | +2.8% | 21,200 |
| 2010/04/26 | 134.5 | 137.5 | 134.5 | 135 | +2.7 | +2% | 11,600 |
| 2010/04/23 | 134.5 | 134.5 | 130.8 | 132.3 | +1.3 | +1% | 20,400 |
| 2010/04/22 | 127.5 | 131.8 | 127.5 | 131 | +5.5 | +4.4% | 6,800 |
| 2010/04/21 | 124.8 | 125.5 | 124.8 | 125.5 | +0.7 | +0.6% | 2,800 |
| 2010/04/20 | 125 | 126.3 | 123.8 | 124.8 | -0.2 | -0.2% | 3,600 |
| 2010/04/19 | 123.8 | 125 | 123.8 | 125 | ±0 | ±0% | 14,000 |
| 2010/04/16 | 127.5 | 127.5 | 123.8 | 125 | -3 | -2.3% | 13,200 |
| 2010/04/15 | 126 | 128.3 | 126 | 128 | +0.2 | +0.2% | 12,000 |
| 2010/04/14 | 128.8 | 129.5 | 127.5 | 127.8 | -3 | -2.3% | 4,000 |
| 2010/04/13 | 132.5 | 132.5 | 127.8 | 130.8 | -1.5 | -1.1% | 6,800 |
| 2010/04/12 | 127.5 | 132.3 | 127.5 | 132.3 | +2.3 | +1.8% | 1,600 |
| 2010/04/09 | 130 | 130 | 130 | 130 | +1 | +0.8% | 1,600 |
| 2010/04/08 | 130 | 132 | 129 | 129 | -1.3 | -1% | 4,800 |
| 2010/04/07 | 131.3 | 131.3 | 130.3 | 130.3 | +0.3 | +0.2% | 9,200 |
| 2010/04/06 | 133.8 | 135 | 129.8 | 130 | -2.5 | -1.9% | 28,000 |
| 2010/04/05 | 125 | 132.5 | 125 | 132.5 | +5 | +3.9% | 18,400 |
| 2010/04/02 | 121.5 | 127.5 | 119.3 | 127.5 | +6 | +4.9% | 8,800 |
| 2010/04/01 | 126.8 | 127.5 | 121.3 | 121.5 | -7.3 | -5.7% | 30,400 |
| 2010/03/31 | 131.3 | 131.3 | 128.8 | 128.8 | -1.2 | -0.9% | 9,200 |
| 2010/03/30 | 127.5 | 130 | 124 | 130 | +2.5 | +2% | 21,200 |
| 2010/03/29 | 117.8 | 127.8 | 117.8 | 127.5 | +11.7 | +10.1% | 51,200 |
| 2010/03/26 | 114 | 115.8 | 114 | 115.8 | +1.8 | +1.6% | 17,600 |
3651～
3700
件表示中 / 5976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 | 2.58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 | 90,600円 | +27.7% | +32.0% | 0.00% | 20.87倍 | 3.28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 | 148,900円 | +27.1% | -15.9% | 2.42% | 26.04倍 | 8.49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 |
| 都築電 | 277,100円 | -17.5% | -3.6% | 3.28% | 12.25倍 | 1.24倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ＪＦＥ－ＳＩ | 167,000円 | -8.4% | -16.5% | 4.07% | 12.31倍 | 1.59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
