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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 4,990 | 4,990 | 4,850 | 4,850 | -140 | -2.8% | 3,300 |
| 2021/07/20 | 4,740 | 5,010 | 4,740 | 4,990 | +110 | +2.3% | 6,000 |
| 2021/07/19 | 5,080 | 5,080 | 4,595 | 4,880 | -220 | -4.3% | 4,300 |
| 2021/07/16 | 5,200 | 5,200 | 5,000 | 5,100 | ±0 | ±0% | 1,500 |
| 2021/07/15 | 5,100 | 5,200 | 5,040 | 5,100 | -70 | -1.4% | 2,900 |
| 2021/07/14 | 5,240 | 5,260 | 5,110 | 5,170 | -70 | -1.3% | 4,900 |
| 2021/07/13 | 5,150 | 5,240 | 5,120 | 5,240 | +250 | +5% | 3,800 |
| 2021/07/12 | 5,160 | 5,200 | 4,980 | 4,990 | -140 | -2.7% | 5,400 |
| 2021/07/09 | 4,940 | 5,130 | 4,940 | 5,130 | +190 | +3.8% | 8,300 |
| 2021/07/08 | 5,150 | 5,150 | 4,940 | 4,940 | -140 | -2.8% | 6,300 |
| 2021/07/07 | 4,985 | 5,120 | 4,910 | 5,080 | +165 | +3.4% | 7,600 |
| 2021/07/06 | 5,350 | 5,360 | 4,905 | 4,915 | -70 | -1.4% | 10,300 |
| 2021/07/05 | 4,840 | 5,230 | 4,640 | 4,985 | +15 | +0.3% | 21,800 |
| 2021/07/02 | 4,410 | 5,090 | 4,410 | 4,970 | +585 | +13.3% | 77,900 |
| 2021/07/01 | 4,160 | 4,385 | 4,040 | 4,385 | +155 | +3.7% | 16,800 |
| 2021/06/30 | 3,860 | 4,250 | 3,760 | 4,230 | +340 | +8.7% | 22,600 |
| 2021/06/29 | 3,550 | 3,890 | 3,545 | 3,890 | +390 | +11.1% | 17,800 |
| 2021/06/28 | 3,460 | 3,570 | 3,460 | 3,500 | +100 | +2.9% | 7,200 |
| 2021/06/25 | 3,295 | 3,400 | 3,295 | 3,400 | +80 | +2.4% | 3,600 |
| 2021/06/24 | 3,265 | 3,325 | 3,265 | 3,320 | +55 | +1.7% | 2,400 |
| 2021/06/23 | 3,280 | 3,330 | 3,150 | 3,265 | -15 | -0.5% | 6,900 |
| 2021/06/22 | 3,130 | 3,285 | 3,130 | 3,280 | +130 | +4.1% | 3,300 |
| 2021/06/21 | 3,085 | 3,150 | 3,085 | 3,150 | ±0 | ±0% | 1,800 |
| 2021/06/18 | 3,175 | 3,175 | 3,110 | 3,150 | -25 | -0.8% | 3,300 |
| 2021/06/17 | 3,185 | 3,185 | 3,120 | 3,175 | -25 | -0.8% | 3,500 |
| 2021/06/16 | 3,250 | 3,250 | 3,175 | 3,200 | -30 | -0.9% | 1,600 |
| 2021/06/15 | 3,230 | 3,260 | 3,225 | 3,230 | -35 | -1.1% | 1,800 |
| 2021/06/14 | 3,215 | 3,285 | 3,215 | 3,265 | +5 | +0.2% | 1,300 |
| 2021/06/11 | 3,235 | 3,260 | 3,235 | 3,260 | +25 | +0.8% | 1,900 |
| 2021/06/10 | 3,235 | 3,245 | 3,200 | 3,235 | +45 | +1.4% | 5,800 |
| 2021/06/09 | 3,235 | 3,235 | 3,185 | 3,190 | -45 | -1.4% | 2,400 |
| 2021/06/08 | 3,240 | 3,340 | 3,235 | 3,235 | -5 | -0.2% | 5,500 |
| 2021/06/07 | 3,140 | 3,250 | 3,140 | 3,240 | +120 | +3.8% | 7,000 |
| 2021/06/04 | 3,145 | 3,150 | 2,992 | 3,120 | +45 | +1.5% | 11,900 |
| 2021/06/03 | 3,040 | 3,125 | 3,040 | 3,075 | +45 | +1.5% | 2,700 |
| 2021/06/02 | 3,110 | 3,110 | 3,005 | 3,030 | -55 | -1.8% | 4,200 |
| 2021/06/01 | 3,145 | 3,365 | 3,050 | 3,085 | +60 | +2% | 17,200 |
| 2021/05/31 | 3,240 | 3,240 | 3,000 | 3,025 | -215 | -6.6% | 13,100 |
| 2021/05/28 | 3,480 | 3,480 | 3,240 | 3,240 | -260 | -7.4% | 15,800 |
| 2021/05/27 | 3,650 | 3,670 | 3,380 | 3,500 | +120 | +3.6% | 28,100 |
| 2021/05/26 | 3,000 | 3,410 | 2,997 | 3,380 | +470 | +16.2% | 68,800 |
| 2021/05/25 | 2,950 | 3,030 | 2,883 | 2,910 | -67 | -2.3% | 71,900 |
| 2021/05/24 | 2,727 | 2,977 | 2,600 | 2,977 | +500 | +20.2% | 105,400 |
| 2021/05/21 | 2,518 | 2,524 | 2,477 | 2,477 | -31 | -1.2% | 1,000 |
| 2021/05/20 | 2,470 | 2,534 | 2,470 | 2,508 | +48 | +2% | 600 |
| 2021/05/19 | 2,446 | 2,501 | 2,446 | 2,460 | +3 | +0.1% | 800 |
| 2021/05/18 | 2,568 | 2,588 | 2,390 | 2,457 | -111 | -4.3% | 4,000 |
| 2021/05/17 | 2,411 | 2,593 | 2,405 | 2,568 | +163 | +6.8% | 6,600 |
| 2021/05/14 | 2,365 | 2,410 | 2,350 | 2,405 | +62 | +2.6% | 900 |
| 2021/05/13 | 2,330 | 2,369 | 2,295 | 2,343 | -35 | -1.5% | 14,200 |
1001～
1050
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
