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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 4,485 | 4,500 | 4,300 | 4,395 | -90 | -2% | 5,400 |
| 2021/12/16 | 4,765 | 4,765 | 4,335 | 4,485 | -395 | -8.1% | 12,000 |
| 2021/12/15 | 5,020 | 5,070 | 4,605 | 4,880 | -280 | -5.4% | 18,800 |
| 2021/12/14 | 4,395 | 5,160 | 4,230 | 5,160 | +700 | +15.7% | 14,100 |
| 2021/12/13 | 4,140 | 4,460 | 4,140 | 4,460 | +360 | +8.8% | 7,500 |
| 2021/12/10 | 4,320 | 4,320 | 4,100 | 4,100 | -210 | -4.9% | 5,400 |
| 2021/12/09 | 4,420 | 4,495 | 4,160 | 4,310 | -315 | -6.8% | 21,100 |
| 2021/12/08 | 3,975 | 4,625 | 3,950 | 4,625 | +700 | +17.8% | 24,100 |
| 2021/12/07 | 3,835 | 3,955 | 3,835 | 3,925 | +160 | +4.2% | 3,800 |
| 2021/12/06 | 3,800 | 3,860 | 3,730 | 3,765 | -40 | -1.1% | 1,500 |
| 2021/12/03 | 3,625 | 3,890 | 3,625 | 3,805 | +180 | +5% | 11,500 |
| 2021/12/02 | 3,695 | 3,695 | 3,625 | 3,625 | ±0 | ±0% | 300 |
| 2021/12/01 | 3,555 | 3,795 | 3,555 | 3,625 | +25 | +0.7% | 2,800 |
| 2021/11/30 | 3,725 | 3,920 | 3,600 | 3,600 | +10 | +0.3% | 6,000 |
| 2021/11/29 | 3,600 | 3,705 | 3,460 | 3,590 | -215 | -5.7% | 3,900 |
| 2021/11/26 | 3,900 | 3,900 | 3,680 | 3,805 | -110 | -2.8% | 2,100 |
| 2021/11/25 | 3,800 | 3,915 | 3,710 | 3,915 | +90 | +2.4% | 4,400 |
| 2021/11/24 | 3,960 | 3,960 | 3,550 | 3,825 | -130 | -3.3% | 18,600 |
| 2021/11/22 | 3,575 | 3,955 | 3,505 | 3,955 | +335 | +9.3% | 19,100 |
| 2021/11/19 | 3,360 | 3,620 | 3,305 | 3,620 | +330 | +10% | 11,900 |
| 2021/11/18 | 3,345 | 3,345 | 3,240 | 3,290 | -55 | -1.6% | 1,700 |
| 2021/11/17 | 3,140 | 3,345 | 3,135 | 3,345 | +205 | +6.5% | 3,900 |
| 2021/11/16 | 3,140 | 3,180 | 3,125 | 3,140 | -105 | -3.2% | 2,200 |
| 2021/11/15 | 3,215 | 3,255 | 3,190 | 3,245 | +30 | +0.9% | 2,900 |
| 2021/11/12 | 3,025 | 3,225 | 3,025 | 3,215 | +155 | +5.1% | 3,700 |
| 2021/11/11 | 3,270 | 3,270 | 3,040 | 3,060 | -215 | -6.6% | 7,200 |
| 2021/11/10 | 3,285 | 3,445 | 3,200 | 3,275 | +130 | +4.1% | 9,200 |
| 2021/11/09 | 3,140 | 3,210 | 3,140 | 3,145 | +75 | +2.4% | 3,000 |
| 2021/11/08 | 3,175 | 3,185 | 3,040 | 3,070 | -175 | -5.4% | 4,800 |
| 2021/11/05 | 3,195 | 3,260 | 3,190 | 3,245 | +55 | +1.7% | 2,000 |
| 2021/11/04 | 3,210 | 3,360 | 3,190 | 3,190 | -20 | -0.6% | 4,000 |
| 2021/11/02 | 3,260 | 3,300 | 3,210 | 3,210 | -95 | -2.9% | 4,300 |
| 2021/11/01 | 3,245 | 3,395 | 3,245 | 3,305 | +90 | +2.8% | 3,500 |
| 2021/10/29 | 3,330 | 3,330 | 3,125 | 3,215 | -115 | -3.5% | 4,800 |
| 2021/10/28 | 3,355 | 3,400 | 3,275 | 3,330 | -140 | -4% | 7,900 |
| 2021/10/27 | 3,635 | 3,670 | 3,470 | 3,470 | -165 | -4.5% | 5,200 |
| 2021/10/26 | 3,735 | 3,830 | 3,520 | 3,635 | +15 | +0.4% | 10,600 |
| 2021/10/25 | 3,710 | 3,895 | 3,370 | 3,620 | +105 | +3% | 25,500 |
| 2021/10/22 | 3,060 | 3,750 | 3,060 | 3,515 | +465 | +15.2% | 21,300 |
| 2021/10/21 | 3,000 | 3,085 | 2,971 | 3,050 | +50 | +1.7% | 3,600 |
| 2021/10/20 | 2,903 | 3,000 | 2,903 | 3,000 | +97 | +3.3% | 3,100 |
| 2021/10/19 | 2,960 | 2,960 | 2,860 | 2,903 | -7 | -0.2% | 2,200 |
| 2021/10/18 | 2,940 | 3,100 | 2,910 | 2,910 | +20 | +0.7% | 3,300 |
| 2021/10/15 | 2,870 | 2,940 | 2,850 | 2,890 | +20 | +0.7% | 2,300 |
| 2021/10/14 | 2,840 | 2,890 | 2,840 | 2,870 | +10 | +0.3% | 1,100 |
| 2021/10/13 | 2,950 | 2,950 | 2,840 | 2,860 | -90 | -3.1% | 1,900 |
| 2021/10/12 | 2,820 | 2,950 | 2,820 | 2,950 | +110 | +3.9% | 2,200 |
| 2021/10/11 | 2,858 | 2,969 | 2,840 | 2,840 | -80 | -2.7% | 2,600 |
| 2021/10/08 | 3,005 | 3,120 | 2,920 | 2,920 | -85 | -2.8% | 8,300 |
| 2021/10/07 | 2,826 | 3,225 | 2,780 | 3,005 | +229 | +8.2% | 10,500 |
901～
950
件表示中 / 1687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 | 97,800円 | +7.7% | +16.3% | 3.27% | 46.64倍 | 2.67倍 |
|
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 |
| トランスＧＧ | 23,000円 | +3.8% | - | 0.00% | 95.83倍 | 0.80倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| エスネット | 125,600円 | +11.0% | -33.4% | 3.58% | 28.08倍 | 2.51倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| Ｒｅｔｔｙ | 25,400円 | +8.7% | - | 0.00% | 237.38倍 | 11.24倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| 地盤ネットＨ | 16,400円 | +67.8% | -74.5% | 0.00% | 364.44倍 | 3.09倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
