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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 167.5 | 167.5 | 165.5 | 166.3 | +2.5 | +1.5% | 4,800 |
| 2010/07/15 | 172.5 | 174 | 163.8 | 163.8 | -9.5 | -5.5% | 17,200 |
| 2010/07/14 | 170 | 174.8 | 169.5 | 173.3 | +5.3 | +3.2% | 26,800 |
| 2010/07/13 | 162.5 | 168 | 162.5 | 168 | - | - | 13,200 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 154.8 | 160 | 154.8 | 157 | +0.7 | +0.4% | 13,600 |
| 2010/07/08 | 156.3 | 156.3 | 156.3 | 156.3 | +1 | +0.6% | 800 |
| 2010/07/07 | 155.8 | 155.8 | 155.3 | 155.3 | -1.5 | -1% | 2,000 |
| 2010/07/06 | 154.5 | 156.8 | 152 | 156.8 | +4.8 | +3.2% | 58,000 |
| 2010/07/05 | 154.3 | 154.3 | 150 | 152 | -7.3 | -4.6% | 52,000 |
| 2010/07/02 | 155.8 | 160.3 | 155 | 159.3 | +1.8 | +1.1% | 24,800 |
| 2010/07/01 | 157.5 | 157.5 | 157.5 | 157.5 | ±0 | ±0% | 4,000 |
| 2010/06/30 | 160 | 160.3 | 154.8 | 157.5 | -2.5 | -1.6% | 21,200 |
| 2010/06/29 | 164.8 | 164.8 | 160 | 160 | -4.3 | -2.6% | 5,200 |
| 2010/06/28 | 167.5 | 169.8 | 163.5 | 164.3 | -0.7 | -0.4% | 11,600 |
| 2010/06/25 | 171.3 | 172.5 | 163 | 165 | -8.5 | -4.9% | 31,600 |
| 2010/06/24 | 168.8 | 173.5 | 168.8 | 173.5 | +2.5 | +1.5% | 8,000 |
| 2010/06/23 | 167.5 | 171 | 165 | 171 | +3.5 | +2.1% | 14,800 |
| 2010/06/22 | 169.5 | 172 | 163.8 | 167.5 | -8 | -4.6% | 46,400 |
| 2010/06/21 | 174.8 | 175.5 | 172.5 | 175.5 | +5.2 | +3.1% | 18,000 |
| 2010/06/18 | 165.8 | 173.3 | 165 | 170.3 | +2 | +1.2% | 32,800 |
| 2010/06/17 | 169.5 | 170.8 | 168.3 | 168.3 | -4 | -2.3% | 17,200 |
| 2010/06/16 | 177 | 177 | 168.8 | 172.3 | -5.2 | -2.9% | 42,800 |
| 2010/06/15 | 177.5 | 186.3 | 169.8 | 177.5 | +5.2 | +3% | 122,800 |
| 2010/06/14 | 157.5 | 172.5 | 157.5 | 172.3 | +19.8 | +13% | 75,200 |
| 2010/06/11 | 152.5 | 152.5 | 150 | 152.5 | +2.5 | +1.7% | 20,800 |
| 2010/06/10 | 151.3 | 151.3 | 150 | 150 | ±0 | ±0% | 1,600 |
| 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 |
3701～
3750
件表示中 / 6053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 | 75,500円 | -12.5% | -39.2% | 4.64% | 28.19倍 | 2.56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 | 682,000円 | +40.2% | +9.5% | 0.21% | 75.44倍 | 19.35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 | 171,900円 | +10.1% | +7.3% | 2.91% | 16.49倍 | 2.97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 |
| ＣＡＲＴＡ ＨＤ | 209,500円 | +3.0% | +0.7% | 0.00% | 29.44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 |
| ＧＭＯ－ＦＧ | 635,000円 | -5.4% | +45.9% | 1.42% | 35.49倍 | 9.27倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
