4820 イーエムシステムズ 東証1 15:00
1,514円
前日比
-19 (-1.24%)
比較される銘柄: ファルコHDMDVソフトウェア
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
15.8 2.07 1.65 1.82
年初来高値: 1,750 (16/10/31)
年初来安値: 1,115 (16/01/21)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/02 1,539 1,539 1,506 1,514 -19 -1.2 24,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/01 1,545 1,550 1,526 1,533 -9 -0.6 24,200
16/11/30 1,536 1,543 1,523 1,542 +3 +0.2 7,500
16/11/29 1,510 1,540 1,510 1,539 +17 +1.1 12,000
16/11/28 1,495 1,522 1,492 1,522 +20 +1.3 8,800
16/11/25 1,530 1,530 1,490 1,502 -24 -1.6 25,900
16/11/24 1,540 1,540 1,522 1,526 -8 -0.5 19,400
16/11/22 1,538 1,538 1,518 1,534 +6 +0.4 14,300
16/11/21 1,550 1,552 1,516 1,528 +8 +0.5 20,300
16/11/18 1,534 1,539 1,511 1,520 -5 -0.3 14,900
16/11/17 1,511 1,525 1,499 1,525 +10 +0.7 16,000
16/11/16 1,502 1,520 1,500 1,515 +29 +2.0 27,700
16/11/15 1,498 1,498 1,453 1,486 -16 -1.1 28,400
16/11/14 1,500 1,534 1,500 1,502 -1 -0.1 25,600
16/11/11 1,521 1,521 1,491 1,503 +8 +0.5 36,600
16/11/10 1,500 1,509 1,475 1,495 +53 +3.7 44,400
16/11/09 1,549 1,557 1,423 1,442 -67 -4.4 55,600
16/11/08 1,557 1,564 1,477 1,509 -39 -2.5 32,600
16/11/07 1,570 1,570 1,527 1,548 0 0.0 55,200
16/11/04 1,532 1,564 1,526 1,548 +1 +0.1 51,600
16/11/02 1,650 1,650 1,523 1,547 -120 -7.2 83,600
16/11/01 1,746 1,746 1,660 1,667 -75 -4.3 40,800
16/10/31 1,712 1,750 1,669 1,742 +64 +3.8 140,000
16/10/28 1,656 1,678 1,641 1,678 +42 +2.6 44,300
16/10/27 1,650 1,652 1,611 1,636 -12 -0.7 22,500
16/10/26 1,635 1,650 1,624 1,648 +13 +0.8 40,800
16/10/25 1,650 1,650 1,607 1,635 +20 +1.2 26,300
16/10/24 1,611 1,634 1,611 1,615 -5 -0.3 8,200
16/10/21 1,627 1,631 1,606 1,620 +3 +0.2 23,300
16/10/20 1,690 1,690 1,613 1,617 -67 -4.0 40,300

日経平均