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
1,693.5
円
(23:51)
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) | 1,776.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,776.5 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,710.0 | 1,729.0 | 1,657.0 | 1,691.5 | -186.0 | -9.9 | 26,180,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,829.5 | 1,926.0 | 1,809.0 | 1,877.5 | +88.0 | +4.9 | 14,440,800 |
| 4/19 | 1,946.0 | 1,958.5 | 1,776.5 | 1,789.5 | -190.0 | -9.6 | 17,324,400 |
| 4/12 | 2,066.5 | 2,088.0 | 1,928.0 | 1,979.5 | -55.5 | -2.7 | 16,772,000 |
| 4/5 | 2,168.0 | 2,205.0 | 2,020.0 | 2,035.0 | -102.0 | -4.8 | 17,572,200 |
| 3/29 | 2,132.0 | 2,184.5 | 2,094.5 | 2,137.0 | +20.5 | +1.0 | 15,884,800 |
| 3/22 | 2,018.5 | 2,133.0 | 2,016.0 | 2,116.5 | +108.0 | +5.4 | 9,374,100 |
| 3/15 | 2,070.5 | 2,083.0 | 1,987.5 | 2,008.5 | -83.0 | -4.0 | 12,996,600 |
| 3/8 | 2,185.5 | 2,235.0 | 2,063.0 | 2,091.5 | -78.0 | -3.6 | 15,901,600 |
| 3/1 | 2,041.0 | 2,213.0 | 2,032.0 | 2,169.5 | +124.5 | +6.1 | 17,759,800 |
| 2/22 | 2,063.0 | 2,129.0 | 2,028.0 | 2,045.0 | -35.0 | -1.7 | 10,468,400 |
| 2/16 | 1,987.5 | 2,091.0 | 1,987.0 | 2,080.0 | +108.0 | +5.5 | 15,384,800 |
| 2/9 | 2,044.0 | 2,131.5 | 1,920.5 | 1,972.0 | -69.0 | -3.4 | 26,234,200 |
| 2/2 | 2,382.5 | 2,413.0 | 2,013.5 | 2,041.0 | -338.0 | -14.2 | 29,793,300 |
| 1/26 | 2,270.5 | 2,527.5 | 2,254.0 | 2,379.0 | +152.5 | +6.9 | 28,477,400 |
| 1/19 | 2,396.0 | 2,400.0 | 2,180.5 | 2,226.5 | -166.5 | -7.0 | 13,591,100 |
| 1/12 | 2,299.5 | 2,469.5 | 2,281.5 | 2,393.0 | +115.0 | +5.1 | 11,830,700 |
| 1/5 | 2,301.0 | 2,318.0 | 2,255.0 | 2,278.0 | -55.0 | -2.4 | 4,593,100 |
| 12/29 | 2,280.0 | 2,340.5 | 2,245.5 | 2,333.0 | +81.5 | +3.6 | 9,682,000 |
| 12/22 | 2,200.0 | 2,310.0 | 2,187.0 | 2,251.5 | +18.0 | +0.8 | 11,982,300 |
| 12/15 | 2,151.0 | 2,244.5 | 2,110.0 | 2,233.5 | +132.5 | +6.3 | 16,170,000 |
| 12/8 | 2,367.0 | 2,380.0 | 2,091.0 | 2,101.0 | -256.0 | -10.9 | 20,393,500 |
| 12/1 | 2,435.0 | 2,457.0 | 2,343.5 | 2,357.0 | -60.5 | -2.5 | 14,285,000 |
| 11/24 | 2,392.0 | 2,436.5 | 2,355.0 | 2,417.5 | -1.0 | +0.0 | 13,168,400 |
| 11/17 | 2,535.0 | 2,596.0 | 2,407.0 | 2,418.5 | -115.5 | -4.6 | 16,703,100 |
| 11/10 | 2,517.0 | 2,615.0 | 2,456.0 | 2,534.0 | +94.5 | +3.9 | 17,530,200 |
| 11/2 | 2,206.0 | 2,454.5 | 2,162.0 | 2,439.5 | +116.0 | +5.0 | 16,632,900 |
| 10/27 | 2,383.0 | 2,410.0 | 2,241.0 | 2,323.5 | -76.0 | -3.2 | 15,336,100 |
| 10/20 | 2,563.5 | 2,565.0 | 2,383.0 | 2,399.5 | -193.0 | -7.4 | 11,976,300 |
| 10/13 | 2,679.5 | 2,724.0 | 2,585.0 | 2,592.5 | -66.0 | -2.5 | 9,570,600 |
| 10/6 | 2,734.0 | 2,748.5 | 2,578.0 | 2,658.5 | -57.5 | -2.1 | 12,453,100 |
▶︎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