決算new！
2024/04/26 発表
前期最終が一転減益で下振れ着地・今期は1％減益へ
2413東証P貸借
業種 サービス業
エムスリー 株価時系列データ
PTS
1,643.1
円
(23:01)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,388.0 (23/05/23) | 1,610.0 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,610.0 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,710.0 | 1,729.0 | 1,610.0 | 1,646.5 | -231.0 | -12.3 | 31,731,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,877.5 | +4.9 | 1,869.2 | 14,440,800 | 226,400 | 5,256,800 | 23.22 |
| 4/19 | 1,789.5 | -9.6 | 1,871.2 | 17,324,400 | 211,800 | 5,710,900 | 26.96 |
| 4/12 | 1,979.5 | -2.7 | 2,002.9 | 16,772,000 | 198,200 | 4,938,200 | 24.92 |
| 4/5 | 2,035.0 | -4.8 | 2,122.6 | 17,572,200 | 254,800 | 4,465,000 | 17.52 |
| 3/29 | 2,137.0 | +1.0 | 2,147.1 | 15,884,800 | 208,300 | 4,300,500 | 20.65 |
| 3/22 | 2,116.5 | +5.4 | 2,089.9 | 9,374,100 | 206,500 | 4,330,300 | 20.97 |
| 3/15 | 2,008.5 | -4.0 | 2,030.3 | 12,996,600 | 225,800 | 4,757,200 | 21.07 |
| 3/8 | 2,091.5 | -3.6 | 2,123.8 | 15,901,600 | 320,100 | 4,506,400 | 14.08 |
| 3/1 | 2,169.5 | +6.1 | 2,149.9 | 17,759,800 | 250,900 | 4,641,000 | 18.50 |
| 2/22 | 2,045.0 | -1.7 | 2,076.4 | 10,468,400 | 330,800 | 5,022,900 | 15.18 |
| 2/16 | 2,080.0 | +5.5 | 2,033.3 | 15,384,800 | 298,600 | 4,970,400 | 16.65 |
| 2/9 | 1,972.0 | -3.4 | 2,009.7 | 26,234,200 | 311,300 | 5,645,200 | 18.13 |
| 2/2 | 2,041.0 | -14.2 | 2,160.3 | 29,793,300 | 226,800 | 5,432,200 | 23.95 |
| 1/26 | 2,379.0 | +6.9 | 2,435.1 | 28,477,400 | 323,700 | 4,087,500 | 12.63 |
| 1/19 | 2,226.5 | -7.0 | 2,269.4 | 13,591,100 | 274,900 | 3,901,600 | 14.19 |
| 1/12 | 2,393.0 | +5.1 | 2,389.1 | 11,830,700 | 321,300 | 3,701,300 | 11.52 |
| 1/5 | 2,278.0 | -2.4 | 2,291.5 | 4,593,100 | ー | ー | ー |
| 12/29 | 2,333.0 | +3.6 | 2,302.0 | 9,682,000 | 232,300 | 3,909,700 | 16.83 |
| 12/22 | 2,251.5 | +0.8 | 2,249.0 | 11,982,300 | 289,200 | 4,088,200 | 14.14 |
| 12/15 | 2,233.5 | +6.3 | 2,166.9 | 16,170,000 | 273,100 | 4,217,000 | 15.44 |
| 12/8 | 2,101.0 | -10.9 | 2,217.7 | 20,393,500 | 358,100 | 4,669,800 | 13.04 |
| 12/1 | 2,357.0 | -2.5 | 2,405.9 | 14,285,000 | 311,300 | 4,175,000 | 13.41 |
| 11/24 | 2,417.5 | +0.0 | 2,400.3 | 13,168,400 | 391,600 | 4,031,100 | 10.29 |
| 11/17 | 2,418.5 | -4.6 | 2,488.3 | 16,703,100 | 468,000 | 3,961,200 | 8.46 |
| 11/10 | 2,534.0 | +3.9 | 2,535.1 | 17,530,200 | 387,100 | 3,820,700 | 9.87 |
| 11/2 | 2,439.5 | +5.0 | 2,309.1 | 16,632,900 | 300,500 | 3,937,800 | 13.10 |
| 10/27 | 2,323.5 | -3.2 | 2,323.1 | 15,336,100 | 305,100 | 4,119,800 | 13.50 |
| 10/20 | 2,399.5 | -7.4 | 2,479.9 | 11,976,300 | 310,800 | 3,976,400 | 12.79 |
| 10/13 | 2,592.5 | -2.5 | 2,649.4 | 9,570,600 | 269,200 | 3,928,700 | 14.59 |
| 10/6 | 2,658.5 | -2.1 | 2,666.3 | 12,453,100 | 246,600 | 3,912,700 | 15.87 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて