2413 エムスリー 東証1 15:00
2,755円
前日比
+18 (+0.66%)
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
62.4 14.12 0.36 11.52
昨年来高値: 3,940 (16/07/13)
昨年来安値: 2,047 (16/01/21)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/24 2,754 2,778 2,733 2,755 +18 +0.7 1,382,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/23 2,788 2,796 2,736 2,737 +20 +0.7 2,152,500
17/03/22 2,754 2,784 2,716 2,717 -68 -2.4 2,585,700
17/03/21 2,802 2,810 2,760 2,785 -33 -1.2 2,095,000
17/03/17 2,840 2,850 2,817 2,818 -26 -0.9 1,069,600
17/03/16 2,828 2,848 2,812 2,844 +1 0.0 893,400
17/03/15 2,850 2,865 2,836 2,843 -10 -0.4 727,800
17/03/14 2,850 2,863 2,833 2,853 +10 +0.4 904,900
17/03/13 2,874 2,894 2,838 2,843 -32 -1.1 894,200
17/03/10 2,852 2,878 2,843 2,875 +48 +1.7 1,120,700
17/03/09 2,840 2,853 2,820 2,827 -3 -0.1 627,400
17/03/08 2,832 2,848 2,820 2,830 -16 -0.6 809,000
17/03/07 2,858 2,863 2,838 2,846 -10 -0.4 829,200
17/03/06 2,881 2,894 2,840 2,856 -23 -0.8 930,500
17/03/03 2,901 2,922 2,871 2,879 -22 -0.8 1,143,100
17/03/02 2,925 2,925 2,875 2,901 +1 0.0 1,562,900
17/03/01 2,853 2,906 2,839 2,900 +50 +1.8 1,250,800
17/02/28 2,864 2,874 2,835 2,850 -14 -0.5 1,161,100
17/02/27 2,822 2,905 2,822 2,864 +26 +0.9 1,290,500
17/02/24 2,841 2,858 2,822 2,838 -22 -0.8 962,800
17/02/23 2,840 2,862 2,827 2,860 +16 +0.6 614,700
17/02/22 2,841 2,858 2,837 2,844 +13 +0.5 639,800
17/02/21 2,830 2,837 2,808 2,831 -14 -0.5 1,413,400
17/02/20 2,866 2,896 2,838 2,845 -30 -1.0 1,416,500
17/02/17 2,826 2,880 2,821 2,875 +37 +1.3 1,905,900
17/02/16 2,902 2,909 2,830 2,838 -42 -1.5 1,593,800
17/02/15 2,915 2,916 2,871 2,880 -2 -0.1 1,273,900
17/02/14 2,964 2,971 2,877 2,882 -78 -2.6 2,069,700
17/02/13 2,988 2,999 2,956 2,960 -3 -0.1 1,616,200
17/02/10 2,978 2,980 2,945 2,963 +15 +0.5 1,214,900

日経平均