エムケイシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,570 | 1,579 | 1,476 | 1,555 | -25 | -1.6% | 9,600 |
| 2016/12/08 | 1,593 | 1,610 | 1,556 | 1,580 | -37 | -2.3% | 11,700 |
| 2016/12/07 | 1,601 | 1,624 | 1,601 | 1,617 | +3 | +0.2% | 7,500 |
| 2016/12/06 | 1,618 | 1,650 | 1,608 | 1,614 | -21 | -1.3% | 5,100 |
| 2016/12/05 | 1,630 | 1,669 | 1,620 | 1,635 | +12 | +0.7% | 12,100 |
| 2016/12/02 | 1,629 | 1,670 | 1,623 | 1,623 | -35 | -2.1% | 6,400 |
| 2016/12/01 | 1,640 | 1,671 | 1,619 | 1,658 | +50 | +3.1% | 23,700 |
| 2016/11/30 | 1,603 | 1,630 | 1,584 | 1,608 | -4 | -0.2% | 6,200 |
| 2016/11/29 | 1,639 | 1,639 | 1,606 | 1,612 | -24 | -1.5% | 10,000 |
| 2016/11/28 | 1,590 | 1,636 | 1,590 | 1,636 | +56 | +3.5% | 25,600 |
| 2016/11/25 | 1,570 | 1,590 | 1,555 | 1,580 | +10 | +0.6% | 10,000 |
| 2016/11/24 | 1,545 | 1,590 | 1,545 | 1,570 | +25 | +1.6% | 13,800 |
| 2016/11/22 | 1,536 | 1,549 | 1,530 | 1,545 | +9 | +0.6% | 8,400 |
| 2016/11/21 | 1,534 | 1,544 | 1,523 | 1,536 | +16 | +1.1% | 7,400 |
| 2016/11/18 | 1,539 | 1,540 | 1,512 | 1,520 | ±0 | ±0% | 5,700 |
| 2016/11/17 | 1,512 | 1,520 | 1,473 | 1,520 | +30 | +2% | 6,800 |
| 2016/11/16 | 1,480 | 1,500 | 1,465 | 1,490 | +5 | +0.3% | 13,000 |
| 2016/11/15 | 1,515 | 1,515 | 1,485 | 1,485 | -25 | -1.7% | 6,400 |
| 2016/11/14 | 1,520 | 1,520 | 1,492 | 1,510 | +19 | +1.3% | 7,000 |
| 2016/11/11 | 1,552 | 1,552 | 1,485 | 1,491 | -24 | -1.6% | 9,300 |
| 2016/11/10 | 1,500 | 1,534 | 1,480 | 1,515 | +30 | +2% | 12,500 |
| 2016/11/09 | 1,458 | 1,486 | 1,398 | 1,485 | +8 | +0.5% | 27,200 |
| 2016/11/08 | 1,500 | 1,500 | 1,459 | 1,477 | -24 | -1.6% | 14,500 |
| 2016/11/07 | 1,470 | 1,522 | 1,460 | 1,501 | +31 | +2.1% | 27,000 |
| 2016/11/04 | 1,431 | 1,475 | 1,416 | 1,470 | +57 | +4% | 18,600 |
| 2016/11/02 | 1,455 | 1,455 | 1,413 | 1,413 | -37 | -2.6% | 13,900 |
| 2016/11/01 | 1,450 | 1,452 | 1,439 | 1,450 | +8 | +0.6% | 3,200 |
| 2016/10/31 | 1,479 | 1,479 | 1,435 | 1,442 | -18 | -1.2% | 2,800 |
| 2016/10/28 | 1,470 | 1,470 | 1,431 | 1,460 | +19 | +1.3% | 3,700 |
| 2016/10/27 | 1,455 | 1,481 | 1,429 | 1,441 | +16 | +1.1% | 3,900 |
| 2016/10/26 | 1,435 | 1,435 | 1,411 | 1,425 | +14 | +1% | 2,700 |
| 2016/10/25 | 1,460 | 1,460 | 1,410 | 1,411 | -19 | -1.3% | 9,900 |
| 2016/10/24 | 1,435 | 1,436 | 1,418 | 1,430 | -1 | -0.1% | 5,200 |
| 2016/10/21 | 1,455 | 1,462 | 1,431 | 1,431 | -25 | -1.7% | 4,300 |
| 2016/10/20 | 1,443 | 1,469 | 1,442 | 1,456 | +15 | +1% | 5,900 |
| 2016/10/19 | 1,468 | 1,481 | 1,433 | 1,441 | -24 | -1.6% | 4,300 |
| 2016/10/18 | 1,456 | 1,481 | 1,455 | 1,465 | +15 | +1% | 6,800 |
| 2016/10/17 | 1,400 | 1,450 | 1,400 | 1,450 | +59 | +4.2% | 15,900 |
| 2016/10/14 | 1,382 | 1,403 | 1,382 | 1,391 | +9 | +0.7% | 7,200 |
| 2016/10/13 | 1,412 | 1,412 | 1,370 | 1,382 | -30 | -2.1% | 11,200 |
| 2016/10/12 | 1,418 | 1,421 | 1,412 | 1,412 | ±0 | ±0% | 8,700 |
| 2016/10/11 | 1,420 | 1,420 | 1,405 | 1,412 | -8 | -0.6% | 5,600 |
| 2016/10/07 | 1,418 | 1,423 | 1,406 | 1,420 | +14 | +1% | 6,100 |
| 2016/10/06 | 1,429 | 1,429 | 1,405 | 1,406 | -13 | -0.9% | 3,400 |
| 2016/10/05 | 1,417 | 1,419 | 1,402 | 1,419 | +2 | +0.1% | 2,900 |
| 2016/10/04 | 1,432 | 1,432 | 1,403 | 1,417 | -5 | -0.4% | 3,000 |
| 2016/10/03 | 1,430 | 1,433 | 1,414 | 1,422 | -1 | -0.1% | 5,900 |
| 2016/09/30 | 1,430 | 1,430 | 1,402 | 1,423 | -8 | -0.6% | 5,000 |
| 2016/09/29 | 1,438 | 1,438 | 1,425 | 1,431 | +15 | +1.1% | 6,900 |
| 2016/09/28 | 1,390 | 1,416 | 1,363 | 1,416 | +50 | +3.7% | 6,600 |
2051～
2100
件表示中 / 2476件
類似銘柄と比較する
現在ご覧いただいている「エムケイシステム」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 |
|---|---|---|---|---|---|---|---|---|
| エムケイシステム | 32,600円 | +22.8% | - | 1.23% | 24.24倍 | 2.72倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
| モブキャストＨ | 3,200円 | -2.3% | - | 0.00% | - | 5.76倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
| 日ナレッジ | 129,400円 | +11.7% | -53.0% | 1.55% | 20.70倍 | 1.72倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| ＭＩＴＨＤ | 82,900円 | +8.8% | +46.5% | 3.62% | 9.69倍 | 2.49倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
| クリーマ | 25,500円 | +9.9% | -4.8% | 0.00% | 26.05倍 | 1.56倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
市場注目の銘柄
チャート関連のコラム
