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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 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 |
| 2010/01/12 | 106.3 | 106.3 | 105.8 | 105.8 | -1 | -0.9% | 1,600 |
| 2010/01/08 | 105.8 | 106.8 | 105.5 | 106.8 | +0.3 | +0.3% | 4,400 |
| 2010/01/07 | 106.3 | 106.5 | 105.5 | 106.5 | +0.2 | +0.2% | 9,200 |
| 2010/01/06 | 106.3 | 106.3 | 106.3 | 106.3 | +1 | +0.9% | 400 |
| 2010/01/05 | 106.3 | 106.3 | 105.3 | 105.3 | -2.2 | -2% | 10,000 |
| 2010/01/04 | 105.8 | 107.5 | 105.8 | 107.5 | +2.2 | +2.1% | 2,800 |
| 2009/12/30 | 106.3 | 107.5 | 105.3 | 105.3 | -2.2 | -2% | 5,200 |
| 2009/12/29 | 107.3 | 107.5 | 106.3 | 107.5 | +1.2 | +1.1% | 5,200 |
| 2009/12/28 | 106.3 | 107.5 | 106 | 106.3 | -1.2 | -1.1% | 6,400 |
| 2009/12/25 | 111.5 | 111.8 | 105.5 | 107.5 | -0.8 | -0.7% | 57,600 |
| 2009/12/24 | 105.3 | 108.5 | 104 | 108.3 | +4.3 | +4.1% | 16,800 |
| 2009/12/22 | 101.8 | 104 | 101.5 | 104 | +1.2 | +1.2% | 6,800 |
| 2009/12/21 | 105 | 105 | 102.5 | 102.8 | -7.2 | -6.5% | 14,000 |
| 2009/12/18 | 110 | 110 | 110 | 110 | ±0 | ±0% | 2,400 |
| 2009/12/17 | 109.8 | 110.3 | 109.8 | 110 | +0.2 | +0.2% | 8,000 |
| 2009/12/16 | 110 | 110.3 | 108.8 | 109.8 | -2 | -1.8% | 13,200 |
| 2009/12/15 | 112.8 | 113 | 107.5 | 111.8 | +1.8 | +1.6% | 14,400 |
| 2009/12/14 | 113.8 | 115 | 108.3 | 110 | -2.5 | -2.2% | 32,800 |
| 2009/12/11 | 105.8 | 112.5 | 103.3 | 112.5 | +12.5 | +12.5% | 66,000 |
| 2009/12/10 | 99.3 | 100 | 99 | 100 | -0.5 | -0.5% | 5,200 |
| 2009/12/09 | 101 | 101 | 99.5 | 100.5 | +0.5 | +0.5% | 8,400 |
| 2009/12/08 | 101.3 | 101.3 | 100 | 100 | ±0 | ±0% | 7,600 |
| 2009/12/07 | 102.3 | 102.3 | 99.8 | 100 | -2.5 | -2.4% | 8,400 |
3801～
3850
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
