2413 エムスリー 東証1 10:13
3,740円
前日比
-35 (-0.93%)
比較される銘柄: ソニーエスエムエスディーエヌエ
業績: 今期予想
サービス業
単位 100株
PER PBR 利回り 信用倍率
65.5 16.79 1.61
年初来高値: 3,785 (17/12/01)
年初来安値: 2,685 (17/03/27)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/12 3,770 3,775 3,725 3,740 -35 -0.9 161,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/11 3,750 3,775 3,690 3,775 +50 +1.3 747,000
17/12/08 3,670 3,760 3,670 3,725 +40 +1.1 1,155,600
17/12/07 3,615 3,710 3,605 3,685 +105 +2.9 1,407,500
17/12/06 3,645 3,680 3,570 3,580 -70 -1.9 847,000
17/12/05 3,625 3,660 3,600 3,650 -25 -0.7 900,500
17/12/04 3,760 3,760 3,665 3,675 -110 -2.9 853,500
17/12/01 3,745 3,785 3,695 3,785 +95 +2.6 1,372,600
17/11/30 3,620 3,705 3,620 3,690 0 0.0 1,177,400
17/11/29 3,730 3,765 3,670 3,690 +10 +0.3 837,000
17/11/28 3,690 3,700 3,620 3,680 -55 -1.5 989,700
17/11/27 3,730 3,775 3,705 3,735 0 0.0 701,600
17/11/24 3,685 3,735 3,680 3,735 +30 +0.8 478,300
17/11/22 3,750 3,755 3,685 3,705 -15 -0.4 652,100
17/11/21 3,685 3,735 3,655 3,720 +20 +0.5 963,400
17/11/20 3,670 3,720 3,635 3,700 +30 +0.8 759,200
17/11/17 3,630 3,695 3,625 3,670 +70 +1.9 1,499,800
17/11/16 3,415 3,605 3,405 3,600 +150 +4.3 1,523,300
17/11/15 3,515 3,555 3,435 3,450 -105 -3.0 995,500
17/11/14 3,580 3,600 3,545 3,555 -20 -0.6 869,100
17/11/13 3,625 3,635 3,565 3,575 -30 -0.8 967,100
17/11/10 3,525 3,620 3,525 3,605 +15 +0.4 1,018,300
17/11/09 3,605 3,660 3,515 3,590 +30 +0.8 1,563,400
17/11/08 3,540 3,560 3,525 3,560 +15 +0.4 943,000
17/11/07 3,505 3,580 3,505 3,545 +75 +2.2 1,428,800
17/11/06 3,450 3,480 3,435 3,470 +70 +2.1 926,400
17/11/02 3,430 3,440 3,375 3,400 -15 -0.4 777,300
17/11/01 3,365 3,420 3,360 3,415 +40 +1.2 1,205,800
17/10/31 3,370 3,375 3,310 3,375 +30 +0.9 1,044,000
17/10/30 3,355 3,370 3,310 3,345 +25 +0.8 2,779,700

日経平均