決算new！
2025/02/10 発表
4-12月期(3Q累計)最終は11％減益で着地
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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,235.0 (24/03/04) | 1,126.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,126.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,790.0 | 1,804.5 | 1,734.0 | 1,736.0 | -54.0 | -3.0 | 5,941,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/28 | 4,290.0 | 4,529.0 | 4,267.0 | 4,340.0 | +138.0 | +3.3 | 17,695,600 |
| 10/21 | 4,116.0 | 4,403.0 | 3,999.0 | 4,202.0 | -26.0 | -0.6 | 15,161,800 |
| 10/14 | 4,161.0 | 4,259.0 | 4,027.0 | 4,228.0 | -3.0 | -0.1 | 9,600,000 |
| 10/7 | 4,000.0 | 4,385.0 | 3,879.0 | 4,231.0 | +180.0 | +4.4 | 13,762,500 |
| 9/30 | 4,111.0 | 4,233.0 | 3,991.0 | 4,051.0 | -162.0 | -3.9 | 16,491,600 |
| 9/22 | 4,455.0 | 4,455.0 | 4,144.0 | 4,213.0 | -221.0 | -5.0 | 7,508,800 |
| 9/16 | 4,500.0 | 4,725.0 | 4,396.0 | 4,434.0 | +3.0 | +0.1 | 13,623,600 |
| 9/9 | 4,285.0 | 4,467.0 | 4,157.0 | 4,431.0 | +98.0 | +2.3 | 12,910,100 |
| 9/2 | 4,522.0 | 4,546.0 | 4,311.0 | 4,333.0 | -399.0 | -8.4 | 13,962,600 |
| 8/26 | 4,790.0 | 4,918.0 | 4,617.0 | 4,732.0 | -140.0 | -2.9 | 13,830,300 |
| 8/19 | 4,750.0 | 5,101.0 | 4,650.0 | 4,872.0 | +161.0 | +3.4 | 19,274,200 |
| 8/12 | 4,700.0 | 4,768.0 | 4,496.0 | 4,711.0 | -18.0 | -0.4 | 12,163,400 |
| 8/5 | 4,560.0 | 4,870.0 | 4,521.0 | 4,729.0 | +114.0 | +2.5 | 23,374,800 |
| 7/29 | 3,962.0 | 4,648.0 | 3,811.0 | 4,615.0 | +583.0 | +14.5 | 29,679,400 |
| 7/22 | 3,860.0 | 4,045.0 | 3,782.0 | 4,032.0 | +72.0 | +1.8 | 9,876,700 |
| 7/15 | 4,250.0 | 4,260.0 | 3,815.0 | 3,960.0 | -176.0 | -4.3 | 14,137,200 |
| 7/8 | 3,856.0 | 4,319.0 | 3,831.0 | 4,136.0 | +350.0 | +9.2 | 18,292,500 |
| 7/1 | 3,899.0 | 4,028.0 | 3,779.0 | 3,786.0 | -73.0 | -1.9 | 17,023,300 |
| 6/24 | 3,570.0 | 3,885.0 | 3,380.0 | 3,859.0 | +374.0 | +10.7 | 12,789,200 |
| 6/17 | 3,771.0 | 3,798.0 | 3,421.0 | 3,485.0 | -423.0 | -10.8 | 14,779,500 |
| 6/10 | 3,745.0 | 4,065.0 | 3,709.0 | 3,908.0 | +135.0 | +3.6 | 13,804,500 |
| 6/3 | 3,690.0 | 3,817.0 | 3,636.0 | 3,773.0 | +174.0 | +4.8 | 17,377,900 |
| 5/27 | 3,953.0 | 3,998.0 | 3,593.0 | 3,599.0 | -254.0 | -6.6 | 13,777,900 |
| 5/20 | 3,850.0 | 3,928.0 | 3,676.0 | 3,853.0 | +109.0 | +2.9 | 13,850,100 |
| 5/13 | 4,004.0 | 4,085.0 | 3,520.0 | 3,744.0 | -313.0 | -7.7 | 21,163,200 |
| 5/6 | 4,186.0 | 4,266.0 | 4,001.0 | 4,057.0 | -145.0 | -3.5 | 7,786,700 |
| 4/28 | 4,156.0 | 4,412.0 | 3,930.0 | 4,202.0 | -63.0 | -1.5 | 19,139,600 |
| 4/22 | 4,629.0 | 4,666.0 | 4,253.0 | 4,265.0 | -379.0 | -8.2 | 12,654,600 |
| 4/15 | 4,760.0 | 4,810.0 | 4,435.0 | 4,644.0 | -186.0 | -3.9 | 16,033,800 |
| 4/8 | 4,484.0 | 4,853.0 | 4,482.0 | 4,830.0 | +361.0 | +8.1 | 18,400,100 |
▶︎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
