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 |
|---|---|---|---|---|---|---|---|
| 2010/03/25 | 114 | 114 | 112.5 | 114 | +2 | +1.8% | 21,600 |
| 2010/03/24 | 108.3 | 112.5 | 108.3 | 112 | +2 | +1.8% | 48,000 |
| 2010/03/23 | 106 | 110 | 106 | 110 | +3 | +2.8% | 15,600 |
| 2010/03/19 | 106.8 | 107 | 106.3 | 107 | +0.2 | +0.2% | 5,600 |
| 2010/03/18 | 107.8 | 107.8 | 106.8 | 106.8 | -1 | -0.9% | 6,000 |
| 2010/03/17 | 108 | 108 | 107.5 | 107.8 | -1 | -0.9% | 17,600 |
| 2010/03/16 | 110 | 111.8 | 107.5 | 108.8 | -1.2 | -1.1% | 5,600 |
| 2010/03/15 | 113.8 | 113.8 | 110 | 110 | ±0 | ±0% | 1,600 |
| 2010/03/12 | 110 | 110 | 110 | 110 | - | - | 4,800 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 110.5 | 110.5 | 108.8 | 110 | +1.2 | +1.1% | 3,600 |
| 2010/03/09 | 108.8 | 108.8 | 108.8 | 108.8 | -4 | -3.5% | 400 |
| 2010/03/08 | 106.5 | 112.8 | 106.5 | 112.8 | +6.3 | +5.9% | 5,200 |
| 2010/03/05 | 105.5 | 106.5 | 105.5 | 106.5 | - | - | 2,000 |
| 2010/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/03 | 107.5 | 107.5 | 107.5 | 107.5 | -0.5 | -0.5% | 5,600 |
| 2010/03/02 | 110.5 | 111.3 | 108 | 108 | -4.5 | -4% | 8,000 |
| 2010/03/01 | 110.5 | 112.5 | 109.3 | 112.5 | -0.5 | -0.4% | 2,000 |
| 2010/02/26 | 113 | 113 | 113 | 113 | ±0 | ±0% | 4,000 |
| 2010/02/25 | 113 | 113 | 113 | 113 | +3 | +2.7% | 14,000 |
| 2010/02/24 | 108.8 | 110 | 108.8 | 110 | +2.5 | +2.3% | 4,000 |
| 2010/02/23 | 107.5 | 107.5 | 107.5 | 107.5 | ±0 | ±0% | 2,800 |
| 2010/02/22 | 108.8 | 108.8 | 107.5 | 107.5 | ±0 | ±0% | 1,600 |
| 2010/02/19 | 107.5 | 107.5 | 107.5 | 107.5 | +2.5 | +2.4% | 400 |
| 2010/02/18 | 103.8 | 105.5 | 103.5 | 105 | +1.2 | +1.2% | 10,800 |
| 2010/02/17 | 102.8 | 104.5 | 102.8 | 103.8 | +1.3 | +1.3% | 5,200 |
| 2010/02/16 | 101.5 | 103 | 101.5 | 102.5 | +1.2 | +1.2% | 2,800 |
| 2010/02/15 | 101 | 101.3 | 101 | 101.3 | ±0 | ±0% | 2,400 |
| 2010/02/12 | 101 | 101.3 | 101 | 101.3 | -0.7 | -0.7% | 1,200 |
| 2010/02/10 | 103.3 | 103.3 | 98 | 102 | -1.3 | -1.3% | 26,400 |
| 2010/02/09 | 105 | 105 | 103.3 | 103.3 | -4.7 | -4.4% | 30,800 |
| 2010/02/08 | 108 | 108 | 108 | 108 | ±0 | ±0% | 2,400 |
| 2010/02/05 | 108.5 | 113.8 | 108 | 108 | -6.5 | -5.7% | 4,000 |
| 2010/02/04 | 111.8 | 114.5 | 108 | 114.5 | +0.7 | +0.6% | 7,200 |
| 2010/02/03 | 113.3 | 113.8 | 113 | 113.8 | +1.8 | +1.6% | 2,800 |
| 2010/02/02 | 113.5 | 113.5 | 112 | 112 | -1.8 | -1.6% | 2,000 |
| 2010/02/01 | 111.3 | 113.8 | 110 | 113.8 | +2.5 | +2.2% | 10,400 |
| 2010/01/29 | 109.3 | 111.3 | 109.3 | 111.3 | +3.5 | +3.2% | 10,400 |
| 2010/01/28 | 106.3 | 109.8 | 106.3 | 107.8 | +2.8 | +2.7% | 10,800 |
| 2010/01/27 | 105.5 | 105.5 | 105 | 105 | -0.8 | -0.8% | 7,600 |
| 2010/01/26 | 106.3 | 106.3 | 105.8 | 105.8 | -1.7 | -1.6% | 2,000 |
| 2010/01/25 | 107 | 107.5 | 105.8 | 107.5 | +2.5 | +2.4% | 20,000 |
| 2010/01/22 | 106.3 | 106.3 | 105 | 105 | ±0 | ±0% | 5,200 |
| 2010/01/21 | 106.8 | 106.8 | 105 | 105 | +0.2 | +0.2% | 2,000 |
| 2010/01/20 | 105 | 105 | 104.8 | 104.8 | -0.2 | -0.2% | 14,400 |
| 2010/01/19 | 105 | 105 | 104.8 | 105 | ±0 | ±0% | 4,800 |
| 2010/01/18 | 105 | 105 | 105 | 105 | +0.2 | +0.2% | 4,000 |
| 2010/01/15 | 106.8 | 106.8 | 104.5 | 104.8 | -0.2 | -0.2% | 12,800 |
| 2010/01/14 | 105.5 | 105.5 | 104.8 | 105 | -0.5 | -0.5% | 12,400 |
| 2010/01/13 | 105.3 | 105.5 | 105.3 | 105.5 | -0.3 | -0.3% | 6,000 |
3701～
3750
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% | 28.49倍 | 2.57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 | 1.23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% | 12.32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
