イーエムネットジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,250 | 1,259 | 1,231 | 1,259 | +30 | +2.4% | 4,800 |
| 2023/02/01 | 1,244 | 1,259 | 1,229 | 1,229 | +12 | +1% | 800 |
| 2023/01/31 | 1,215 | 1,238 | 1,207 | 1,217 | -9 | -0.7% | 2,300 |
| 2023/01/30 | 1,231 | 1,239 | 1,226 | 1,226 | -17 | -1.4% | 1,100 |
| 2023/01/27 | 1,239 | 1,250 | 1,234 | 1,243 | -5 | -0.4% | 1,900 |
| 2023/01/26 | 1,220 | 1,248 | 1,211 | 1,248 | +16 | +1.3% | 2,300 |
| 2023/01/25 | 1,228 | 1,260 | 1,213 | 1,232 | +11 | +0.9% | 3,100 |
| 2023/01/24 | 1,200 | 1,229 | 1,200 | 1,221 | +15 | +1.2% | 1,400 |
| 2023/01/23 | 1,194 | 1,224 | 1,194 | 1,206 | -18 | -1.5% | 4,300 |
| 2023/01/20 | 1,214 | 1,225 | 1,190 | 1,224 | -17 | -1.4% | 6,300 |
| 2023/01/19 | 1,302 | 1,302 | 1,226 | 1,241 | -59 | -4.5% | 14,500 |
| 2023/01/18 | 1,314 | 1,325 | 1,230 | 1,300 | -24 | -1.8% | 11,300 |
| 2023/01/17 | 1,300 | 1,357 | 1,296 | 1,324 | -6 | -0.5% | 9,200 |
| 2023/01/16 | 1,231 | 1,361 | 1,231 | 1,330 | +69 | +5.5% | 22,500 |
| 2023/01/13 | 1,302 | 1,349 | 1,222 | 1,261 | -91 | -6.7% | 20,400 |
| 2023/01/12 | 1,329 | 1,500 | 1,329 | 1,352 | +62 | +4.8% | 29,800 |
| 2023/01/11 | 1,334 | 1,335 | 1,270 | 1,290 | -44 | -3.3% | 7,300 |
| 2023/01/10 | 1,399 | 1,480 | 1,326 | 1,334 | -65 | -4.6% | 29,300 |
| 2023/01/06 | 1,195 | 1,464 | 1,195 | 1,399 | +174 | +14.2% | 42,500 |
| 2023/01/05 | 1,195 | 1,227 | 1,140 | 1,225 | +23 | +1.9% | 7,600 |
| 2023/01/04 | 1,076 | 1,249 | 1,075 | 1,202 | +126 | +11.7% | 31,700 |
| 2022/12/30 | 1,070 | 1,076 | 1,070 | 1,076 | +6 | +0.6% | 600 |
| 2022/12/29 | 1,089 | 1,091 | 1,069 | 1,070 | -12 | -1.1% | 1,700 |
| 2022/12/28 | 1,107 | 1,107 | 1,050 | 1,082 | -23 | -2.1% | 5,400 |
| 2022/12/27 | 1,107 | 1,146 | 1,051 | 1,105 | +16 | +1.5% | 10,400 |
| 2022/12/26 | 1,110 | 1,131 | 1,080 | 1,089 | +5 | +0.5% | 50,300 |
| 2022/12/23 | 1,112 | 1,117 | 1,080 | 1,084 | -28 | -2.5% | 6,700 |
| 2022/12/22 | 1,260 | 1,260 | 1,096 | 1,112 | -88 | -7.3% | 13,000 |
| 2022/12/21 | 1,327 | 1,327 | 1,197 | 1,200 | -104 | -8% | 6,900 |
| 2022/12/20 | 1,435 | 1,435 | 1,304 | 1,304 | -131 | -9.1% | 4,000 |
| 2022/12/19 | 1,465 | 1,465 | 1,431 | 1,435 | -30 | -2% | 1,400 |
| 2022/12/16 | 1,485 | 1,485 | 1,457 | 1,465 | -21 | -1.4% | 600 |
| 2022/12/15 | 1,486 | 1,486 | 1,480 | 1,486 | +25 | +1.7% | 500 |
| 2022/12/14 | 1,463 | 1,463 | 1,458 | 1,461 | -1 | -0.1% | 1,100 |
| 2022/12/13 | 1,477 | 1,488 | 1,462 | 1,462 | -15 | -1% | 1,200 |
| 2022/12/12 | 1,477 | 1,477 | 1,477 | 1,477 | +25 | +1.7% | 400 |
| 2022/12/09 | 1,490 | 1,490 | 1,450 | 1,452 | -16 | -1.1% | 2,900 |
| 2022/12/08 | 1,456 | 1,468 | 1,430 | 1,468 | +13 | +0.9% | 3,300 |
| 2022/12/07 | 1,498 | 1,516 | 1,455 | 1,455 | -43 | -2.9% | 1,400 |
| 2022/12/06 | 1,508 | 1,518 | 1,498 | 1,498 | -5 | -0.3% | 2,600 |
| 2022/12/05 | 1,514 | 1,514 | 1,503 | 1,503 | -11 | -0.7% | 900 |
| 2022/12/02 | 1,500 | 1,514 | 1,500 | 1,514 | +5 | +0.3% | 1,600 |
| 2022/12/01 | 1,503 | 1,517 | 1,500 | 1,509 | +6 | +0.4% | 2,000 |
| 2022/11/30 | 1,516 | 1,518 | 1,500 | 1,503 | -13 | -0.9% | 39,100 |
| 2022/11/29 | 1,506 | 1,524 | 1,503 | 1,516 | +2 | +0.1% | 3,200 |
| 2022/11/28 | 1,520 | 1,534 | 1,505 | 1,514 | -1 | -0.1% | 9,200 |
| 2022/11/25 | 1,541 | 1,542 | 1,504 | 1,515 | -9 | -0.6% | 4,000 |
| 2022/11/24 | 1,499 | 1,535 | 1,499 | 1,524 | +34 | +2.3% | 5,800 |
| 2022/11/22 | 1,529 | 1,540 | 1,490 | 1,490 | -79 | -5% | 17,000 |
| 2022/11/21 | 1,677 | 1,677 | 1,500 | 1,569 | -108 | -6.4% | 15,000 |
551～
600
件表示中 / 1611件
類似銘柄と比較する
現在ご覧いただいている「イーエムネットＪ」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 |
|---|---|---|---|---|---|---|---|---|
| イーエムネットＪ | 80,600円 | +7.7% | +16.3% | - | - | - |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ＩＩＦ | 59,300円 | +2.9% | +29.2% | 1.69% | 15.50倍 | 2.08倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| メイホーＨＤ | 67,600円 | +35.3% | +574.2% | 0.00% | 11.34倍 | 1.58倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| ディスラプタ | 15,000円 | +21.5% | +439.4% | 3.33% | 18.38倍 | 1.50倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| インテＭ | 93,400円 | +17.8% | +47.7% | 0.00% | 37.09倍 | 1.98倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
