エムスリー(2413) 株価チャート・PER26.79倍・PBR3.15倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,902	1,922	1,874	1,920	2,961,600	1,907.3	1,814.2
10/20(火)	1,886	1,916	1,883	1,899	3,523,300	1,906.1	1,805.5
10/19(月)	1,901	1,929	1,872	1,908	3,163,100	1,907.4	1,796.2
10/16(金)	1,923	1,956	1,899	1,911	3,745,200	1,897.1	1,788.7
10/15(木)	1,900	1,908	1,866	1,900	4,172,800	1,885.2	1,780.4
10/14(水)	1,900	1,917	1,868	1,914	2,220,500	1,874.3	1,776.0
10/13(火)	1,896	1,918	1,864	1,905	3,992,500	1,856.9	1,770.7
10/09(金)	1,900	1,906	1,843	1,856	4,893,300	1,828.6	1,767.7
10/08(木)	1,839	1,863	1,816	1,852	2,864,900	1,808.0	1,766.9
10/07(水)	1,822	1,859	1,810	1,846	2,993,000	1,797.5	1,767.0
10/06(火)	1,804	1,828	1,787	1,827	2,968,000	1,779.1	1,764.3
10/05(月)	1,749	1,775	1,742	1,764	2,628,200	1,767.9	1,761.4
10/02(金)	1,740	1,773	1,724	1,753	4,577,000	1,771.4	1,760.8
10/01(木)	1,762	1,807	1,755	1,799	2,498,000	1,774.3	1,759.5
09/30(水)	1,746	1,770	1,729	1,754	2,481,100	1,760.6	1,755.8
09/29(火)	1,780	1,793	1,747	1,771	3,234,500	1,764.5	1,755.7
09/28(月)	1,770	1,803	1,763	1,781	3,847,900	1,769.9	1,754.2
09/25(金)	1,750	1,775	1,739	1,768	3,600,500	1,763.9	1,750.8
09/24(木)	1,743	1,774	1,725	1,731	3,324,300	1,758.9	1,749.4
09/18(金)	1,791	1,795	1,753	1,773	3,335,500	1,762.5	1,748.0
09/17(木)	1,751	1,798	1,747	1,798	2,616,200	1,745.9	1,741.7
09/16(水)	1,749	1,756	1,731	1,751	2,179,000	1,726.6	1,735.1
09/15(火)	1,775	1,776	1,720	1,743	2,111,400	1,709.6	1,726.6
09/14(月)	1,719	1,752	1,708	1,749	2,960,000	1,705.2	1,718.1
09/11(金)	1,667	1,703	1,663	1,690	3,721,700	1,696.2	1,721.8
09/10(木)	1,626	1,702	1,625	1,701	3,747,600	1,716.1	1,723.6
09/09(水)	1,698	1,712	1,666	1,666	3,163,200	1,732.4	1,726.3
09/08(火)	1,708	1,732	1,675	1,721	3,277,000	1,765.2	1,730.7
09/07(月)	1,760	1,780	1,699	1,704	3,735,100	1,787.9	1,733.2
09/04(金)	1,763	1,800	1,760	1,790	3,087,500	1,818.2	1,742.3
09/02(水)	1,820	1,824	1,770	1,783	3,851,200	1,816.0	1,750.1
09/01(火)	1,868	1,878	1,822	1,830	3,129,700	1,810.0	1,755.6
08/31(月)	1,870	1,877	1,828	1,834	3,618,600	1,794.0	1,758.6
08/28(金)	1,782	1,870	1,780	1,855	4,831,500	1,771.1	1,758.0
08/27(木)	1,770	1,817	1,770	1,779	4,693,000	1,741.7	1,756.3
08/26(水)	1,736	1,772	1,729	1,753	4,293,800	1,736.1	1,758.7
08/25(火)	1,680	1,754	1,674	1,750	4,513,600	1,732.1	1,764.9
08/24(月)	1,696	1,738	1,692	1,720	2,969,000	1,721.2	1,771.7
08/21(金)	1,750	1,763	1,691	1,708	3,511,700	1,723.7	1,779.9
08/20(木)	1,799	1,814	1,744	1,751	4,160,500	1,721.6	1,787.5
08/19(水)	1,725	1,750	1,694	1,733	6,615,300	1,694.5	1,795.3
08/18(火)	1,712	1,773	1,675	1,696	6,445,000	1,674.3	1,801.0
08/17(月)	1,658	1,735	1,653	1,732	8,981,500	1,642.8	1,808.0
08/14(金)	1,597	1,698	1,585	1,698	6,308,000	1,602.4	1,813.7
08/13(木)	1,610	1,623	1,595	1,615	6,035,600	1,631.1	1,822.5
08/12(水)	1,698	1,725	1,629	1,632	14,747,600	1,655.1	1,834.9
08/10(月)	1,550	1,557	1,502	1,538	5,421,200	1,682.7	1,845.7
08/07(金)	1,481	1,530	1,449	1,530	18,134,500	1,730.5	1,858.6
08/06(木)	1,761	1,858	1,741	1,841	4,706,900	1,780.8	1,871.6
08/05(水)	1,730	1,768	1,713	1,735	3,235,700	1,798.8	1,869.0
08/04(火)	1,781	1,789	1,758	1,770	2,865,200	1,848.6	1,872.2
08/03(月)	1,769	1,777	1,699	1,777	4,582,500	1,878.8	1,874.6
07/31(金)	1,827	1,835	1,729	1,782	7,249,100	1,904.3	1,874.2
07/30(木)	1,998	2,003	1,917	1,931	4,113,800	1,912.0	1,872.7
07/29(水)	1,958	1,997	1,917	1,984	4,522,600	1,888.2	1,863.8
07/28(火)	1,920	1,943	1,903	1,921	3,523,100	1,859.2	1,852.9
07/27(月)	1,847	1,916	1,844	1,905	3,063,300	1,856.6	1,844.3
07/24(金)	1,803	1,834	1,803	1,820	2,693,000	1,859.5	1,833.6
07/23(木)	1,803	1,846	1,799	1,812	2,581,500	1,880.8	1,826.2
07/22(水)	1,850	1,865	1,817	1,839	4,152,400	1,898.0	1,817.9
07/21(火)	1,900	1,937	1,900	1,908	3,413,800	1,919.2	1,807.8
07/17(金)	1,858	1,942	1,858	1,919	4,685,200	1,912.6	1,795.6
07/16(木)	1,898	1,945	1,895	1,927	3,139,500	1,902.8	1,783.2
07/15(水)	1,914	1,952	1,886	1,898	3,244,300	1,892.5	1,770.7
07/14(火)	1,896	1,970	1,883	1,945	4,898,600	1,896.5	1,760.8
07/13(月)	1,867	1,893	1,849	1,875	2,401,200	1,892.4	1,748.2
07/10(金)	1,890	1,898	1,856	1,870	2,498,100	1,898.0	1,737.6
07/09(木)	1,888	1,913	1,862	1,875	2,863,100	1,896.1	1,726.4
07/08(水)	1,950	1,964	1,904	1,918	3,318,700	1,891.7	1,713.2
07/07(火)	1,899	1,940	1,893	1,925	3,702,500	1,863.4	1,698.1
07/06(月)	1,869	1,909	1,860	1,903	2,595,300	1,841.5	1,683.2
07/03(金)	1,890	1,911	1,853	1,861	2,814,700	1,827.0	1,666.1
07/02(木)	1,825	1,883	1,804	1,853	4,247,300	1,808.2	1,648.6
07/01(水)	1,792	1,810	1,767	1,777	2,982,900	1,786.4	1,629.4
06/30(火)	1,822	1,835	1,774	1,815	3,845,300	1,773.1	1,614.8
06/29(月)	1,797	1,852	1,790	1,830	4,737,800	1,752.1	1,598.3
06/26(金)	1,755	1,772	1,701	1,767	3,951,200	1,727.3	1,581.8
06/25(木)	1,744	1,753	1,706	1,744	3,881,100	1,701.5	1,567.8
06/24(水)	1,711	1,727	1,690	1,710	3,521,700	1,679.4	1,554.3
06/23(火)	1,700	1,733	1,692	1,710	4,933,800	1,658.4	1,542.3
06/22(月)	1,640	1,720	1,635	1,706	5,031,600	1,633.7	1,530.8
06/19(金)	1,639	1,642	1,616	1,638	8,370,800	1,612.9	1,516.8
06/18(木)	1,594	1,634	1,591	1,634	4,029,300	1,607.4	1,505.5
06/17(水)	1,578	1,614	1,578	1,605	3,077,500	1,603.6	1,492.7
06/16(火)	1,572	1,594	1,559	1,587	4,335,800	1,612.8	1,482.1
06/15(月)	1,588	1,631	1,585	1,602	3,281,100	1,621.1	1,472.1
06/12(金)	1,609	1,622	1,590	1,610	4,622,400	1,623.0	1,462.0
06/11(木)	1,640	1,648	1,608	1,615	4,464,100	1,619.0	1,452.0
06/10(水)	1,620	1,667	1,614	1,651	5,135,900	1,605.1	1,444.0
06/09(火)	1,620	1,654	1,608	1,628	4,540,400	1,582.6	1,437.8
06/08(月)	1,649	1,650	1,607	1,612	6,711,700	1,567.6	1,432.8
06/05(金)	1,596	1,617	1,574	1,590	4,814,200	1,540.2	1,429.2
06/04(木)	1,501	1,553	1,500	1,545	4,568,900	1,507.0	1,426.2
06/03(水)	1,500	1,561	1,474	1,539	6,869,300	1,472.4	1,424.4
06/02(火)	1,550	1,558	1,511	1,553	9,118,600	1,447.3	1,422.0
06/01(月)	1,430	1,489	1,418	1,475	5,170,800	1,416.8	1,420.9
05/29(金)	1,399	1,425	1,390	1,424	31,177,800	1,405.4	1,422.7
05/28(木)	1,436	1,438	1,366	1,372	5,223,000	1,404.1	1,429.2
05/27(水)	1,380	1,418	1,375	1,413	4,731,500	1,411.1	1,437.4
05/26(火)	1,418	1,423	1,388	1,401	3,702,100	1,410.6	1,444.1
05/25(月)	1,390	1,418	1,367	1,418	4,586,000	1,414.8	1,451.5
05/22(金)	1,405	1,428	1,398	1,418	4,170,200	1,402.4	1,458.6
05/21(木)	1,401	1,432	1,399	1,407	3,918,400	1,389.9	1,464.5
05/20(水)	1,443	1,445	1,397	1,411	4,679,700	1,371.2	1,472.2
05/19(火)	1,386	1,430	1,374	1,422	5,890,500	1,357.3	1,481.5
05/18(月)	1,367	1,376	1,337	1,356	5,761,900	1,340.0	1,491.9
05/15(金)	1,310	1,355	1,299	1,355	7,485,100	1,339.0	1,503.6
05/14(木)	1,327	1,338	1,302	1,314	10,584,800	1,339.8	1,514.8
05/13(水)	1,336	1,355	1,323	1,341	9,083,900	1,360.0	1,527.3
05/12(火)	1,310	1,353	1,297	1,335	7,197,700	1,391.1	1,539.3
05/11(月)	1,360	1,379	1,326	1,351	8,871,400	1,424.9	1,552.7
05/08(金)	1,415	1,427	1,353	1,359	10,121,700	1,458.8	1,562.9
05/07(木)	1,347	1,442	1,342	1,415	15,852,000	1,490.0	1,571.6
05/01(金)	1,476	1,504	1,461	1,497	4,680,400	1,507.2	1,579.1
04/30(木)	1,511	1,511	1,479	1,504	4,372,500	1,503.7	1,581.9
04/28(火)	1,532	1,540	1,511	1,520	2,772,400	1,507.9	1,584.5
04/27(月)	1,490	1,538	1,488	1,515	3,697,400	1,508.0	1,586.6
04/24(金)	1,478	1,501	1,471	1,501	3,028,800	1,522.1	1,587.9
04/23(木)	1,500	1,510	1,469	1,479	4,803,200	1,537.7	1,591.3
04/22(水)	1,520	1,527	1,503	1,525	3,477,800	1,557.7	1,597.3
04/21(火)	1,566	1,572	1,521	1,521	4,839,800	1,570.0	1,602.0
04/20(月)	1,585	1,592	1,551	1,586	4,354,700	1,584.9	1,606.5
04/17(金)	1,590	1,602	1,567	1,579	4,474,900	1,580.6	1,608.8
04/16(木)	1,634	1,659	1,579	1,579	4,893,600	1,584.7	1,610.3
04/15(水)	1,582	1,606	1,572	1,587	4,539,600	1,597.9	1,611.0
04/14(火)	1,602	1,632	1,589	1,595	3,191,400	1,616.7	1,612.8
04/13(月)	1,569	1,589	1,552	1,564	2,417,100	1,627.3	1,613.8
04/10(金)	1,634	1,645	1,580	1,599	3,733,200	1,641.7	1,616.2
04/09(木)	1,660	1,683	1,643	1,645	2,809,600	1,646.8	1,615.9
04/08(水)	1,700	1,717	1,681	1,681	3,514,400	1,646.1	1,613.9
04/07(火)	1,649	1,680	1,642	1,648	1,705,800	1,643.8	1,611.3
04/06(月)	1,648	1,659	1,633	1,636	1,972,600	1,635.3	1,611.2
04/03(金)	1,643	1,659	1,623	1,625	2,493,300	1,623.4	1,613.5
04/02(木)	1,641	1,682	1,633	1,642	3,819,200	1,619.1	1,612.8
04/01(水)	1,631	1,669	1,625	1,669	2,675,000	1,604.1	1,607.5
03/31(火)	1,592	1,638	1,588	1,606	4,105,900	1,584.3	1,599.8
03/30(月)	1,564	1,590	1,551	1,577	4,156,000	1,577.7	1,598.6
03/27(金)	1,581	1,606	1,574	1,603	3,225,800	1,571.5	1,598.7
03/26(木)	1,571	1,582	1,553	1,567	2,423,100	1,568.2	1,597.4
03/25(水)	1,542	1,575	1,542	1,570	2,428,900	1,580.5	1,597.4
03/24(火)	1,557	1,576	1,550	1,572	2,575,600	1,595.4	1,599.3
03/23(月)	1,565	1,573	1,530	1,546	3,861,600	1,607.5	1,600.5
03/19(木)	1,612	1,636	1,586	1,586	3,360,000	1,626.8	1,606.2
03/18(水)	1,629	1,636	1,611	1,628	2,450,000	1,632.5	1,612.0
03/17(火)	1,672	1,691	1,636	1,644	3,201,500	1,626.6	1,616.2
03/16(月)	1,633	1,662	1,622	1,633	3,159,200	1,623.8	1,619.0
03/13(金)	1,597	1,671	1,596	1,642	6,463,600	1,621.4	1,623.1
03/12(木)	1,604	1,642	1,592	1,615	5,793,900	1,617.6	1,632.0
03/11(水)	1,622	1,650	1,599	1,599	4,085,200	1,613.1	1,644.2
03/10(火)	1,616	1,631	1,588	1,631	3,479,800	1,612.0	1,654.5
03/09(月)	1,567	1,632	1,564	1,621	5,829,100	1,609.2	1,664.6
03/06(金)	1,587	1,647	1,580	1,623	4,118,200	1,614.1	1,674.8
03/05(木)	1,623	1,662	1,585	1,592	4,683,400	1,628.4	1,686.9
03/04(水)	1,617	1,642	1,593	1,593	6,471,000	1,631.2	1,700.4
03/03(火)	1,660	1,670	1,606	1,617	4,726,400	1,614.4	1,715.0
03/02(月)	1,674	1,680	1,633	1,645	4,290,600	1,586.0	1,729.5
02/27(金)	1,667	1,718	1,660	1,695	10,142,300	1,572.3	1,741.4
02/26(木)	1,556	1,620	1,554	1,606	7,415,800	1,549.4	1,753.6
02/25(水)	1,494	1,531	1,491	1,509	6,236,000	1,541.8	1,770.5
02/24(火)	1,537	1,555	1,475	1,475	6,123,000	1,553.7	1,792.1
02/20(金)	1,578	1,605	1,568	1,576	4,280,200	1,581.9	1,815.4
02/19(木)	1,596	1,600	1,565	1,580	5,407,400	1,587.1	1,836.3
02/18(水)	1,574	1,589	1,561	1,568	4,290,400	1,609.0	1,855.9
02/17(火)	1,597	1,602	1,563	1,568	4,420,200	1,641.6	1,877.6
02/16(月)	1,630	1,641	1,597	1,616	4,904,200	1,674.1	1,900.0
02/13(金)	1,650	1,672	1,602	1,603	9,078,100	1,694.2	1,920.1
02/12(木)	1,716	1,725	1,681	1,690	7,582,300	1,720.9	1,939.0
02/10(火)	1,705	1,740	1,691	1,731	6,555,600	1,755.5	1,953.7
02/09(月)	1,774	1,785	1,693	1,731	10,277,200	1,793.1	1,966.2
02/06(金)	1,736	1,737	1,643	1,716	13,401,600	1,818.2	1,980.4
02/05(木)	1,677	1,780	1,583	1,736	21,580,200	1,851.9	1,994.7
02/04(水)	1,912	1,969	1,848	1,863	9,923,400	1,879.5	2,007.7
02/03(火)	1,857	1,922	1,847	1,919	4,790,700	1,892.2	2,015.6
02/02(月)	1,912	1,913	1,835	1,857	4,747,700	1,894.1	2,020.8
01/30(金)	1,864	1,901	1,862	1,885	3,615,500	1,914.5	2,028.4
01/29(木)	1,874	1,887	1,850	1,874	3,657,800	1,933.4	2,034.5
01/28(水)	1,963	1,975	1,927	1,927	3,679,500	1,947.4	2,043.6
01/27(火)	1,948	1,960	1,929	1,929	2,923,300	1,961.7	2,049.0
01/26(月)	1,973	1,978	1,931	1,959	3,222,000	1,982.0	2,052.2
01/23(金)	1,975	1,997	1,951	1,979	3,000,100	2,000.1	2,054.2
01/22(木)	1,982	1,995	1,935	1,944	5,407,300	2,015.6	2,057.4
01/21(水)	1,981	1,999	1,946	1,998	3,808,400	2,046.7	2,061.4
01/20(火)	2,043	2,073	2,030	2,030	2,910,700	2,061.0	2,063.5
01/19(月)	2,057	2,065	2,038	2,049	2,200,500	2,077.4	2,066.9
01/16(金)	2,072	2,081	2,009	2,057	4,127,700	2,093.2	2,071.3
01/15(木)	2,063	2,124	2,057	2,100	2,867,900	2,105.4	2,076.3
01/14(水)	2,109	2,118	2,067	2,070	3,171,400	2,100.6	2,080.3
01/13(火)	2,143	2,148	2,095	2,112	3,479,600	2,098.1	2,088.3
01/09(金)	2,110	2,128	2,084	2,128	2,970,500	2,084.6	2,098.5
01/08(木)	2,086	2,118	2,072	2,118	3,672,500	2,076.1	2,108.9
01/07(水)	2,050	2,076	2,038	2,076	2,778,300	2,067.0	2,121.0
01/06(火)	2,061	2,096	2,041	2,057	3,449,300	2,064.3	2,139.7
01/05(月)	2,067	2,069	2,007	2,044	3,981,900	2,065.2	2,160.5
12/30(火)	2,077	2,099	2,069	2,085	2,925,300	2,065.9	2,183.3
12/29(月)	2,064	2,094	2,053	2,073	2,221,600	2,058.0	2,201.8
12/26(金)	2,062	2,069	2,044	2,062	2,080,000	2,050.9	2,222.9
12/25(木)	2,053	2,074	2,038	2,062	1,679,400	2,059.1	2,237.7
12/24(水)	2,054	2,078	2,029	2,048	3,221,100	2,058.8	2,254.5
12/23(火)	2,043	2,071	2,025	2,046	2,685,200	2,051.4	2,273.0
12/22(月)	2,120	2,121	2,023	2,037	5,199,900	2,043.8	2,296.7
12/19(金)	2,110	2,127	2,056	2,103	6,913,300	2,047.9	2,323.2
12/18(木)	2,012	2,060	2,008	2,060	4,466,800	2,036.1	2,342.9
12/17(水)	1,973	2,010	1,938	2,010	4,848,000	2,034.2	2,344.5
12/16(火)	2,072	2,072	1,995	2,008	3,856,200	2,055.1	2,346.4
12/15(月)	2,045	2,084	2,038	2,058	4,018,200	2,085.5	2,349.7
12/12(金)	2,050	2,062	2,022	2,044	4,526,500	2,110.3	2,350.5
12/11(木)	2,107	2,109	2,016	2,051	5,535,600	2,141.3	2,351.3
12/10(水)	2,161	2,164	2,095	2,115	3,968,300	2,185.4	2,356.0
12/09(火)	2,188	2,193	2,141	2,160	3,011,100	2,235.8	2,357.1
12/08(月)	2,200	2,242	2,175	2,182	2,945,400	2,281.3	2,356.3
12/05(金)	2,281	2,281	2,199	2,199	4,031,400	2,328.9	2,353.5
12/04(木)	2,319	2,374	2,271	2,271	4,006,200	2,397.6	2,349.3
12/03(水)	2,372	2,407	2,359	2,367	1,932,300	2,459.0	2,344.0
12/02(火)	2,440	2,442	2,356	2,387	3,143,100	2,508.5	2,336.3
12/01(月)	2,525	2,539	2,417	2,420	3,608,600	2,540.5	2,327.5
11/28(金)	2,548	2,582	2,526	2,542	2,457,900	2,576.3	2,317.9
11/27(木)	2,593	2,620	2,552	2,578	2,879,800	2,554.3	2,305.1
11/26(水)	2,585	2,637	2,577	2,615	2,704,400	2,534.9	2,290.3
11/25(火)	2,598	2,613	2,528	2,548	3,661,900	2,514.4	-
11/21(金)	2,446	2,614	2,427	2,599	7,263,200	2,532.4	-
11/20(木)	2,486	2,518	2,432	2,432	3,205,500	2,552.7	-
11/19(水)	2,486	2,514	2,444	2,481	3,417,000	2,585.1	-
11/18(火)	2,593	2,603	2,477	2,512	5,313,500	2,509.0	-
11/17(月)	2,696	2,709	2,595	2,638	5,148,500	2,418.0	-
11/14(金)	2,629	2,700	2,547	2,700	12,619,700	2,308.9	-
11/13(木)	2,515	2,594	2,498	2,594	8,607,800	2,184.0	-
11/12(水)	2,115	2,134	2,066	2,101	3,911,900	2,078.3	-
11/11(火)	2,049	2,078	2,041	2,057	2,570,600	2,091.9	-
11/10(月)	2,082	2,101	2,063	2,092	2,201,900	2,109.0	-
11/07(金)	2,063	2,092	2,058	2,076	2,009,100	2,118.5	-
11/06(木)	2,156	2,170	2,065	2,065	3,584,000	2,125.5	-
11/05(水)	2,187	2,194	2,132	2,169	3,249,900	2,131.3	-
11/04(火)	2,130	2,174	2,123	2,143	2,725,800	2,125.1	-
10/31(金)	2,131	2,150	2,104	2,140	2,154,900	2,131.6	-
10/30(木)	2,097	2,130	2,094	2,111	2,587,600	2,137.3	-
10/29(水)	2,111	2,116	2,076	2,094	2,076,100	2,151.0	-
10/28(火)	2,170	2,170	2,122	2,138	1,963,600	2,176.8	-
10/27(月)	2,162	2,212	2,145	2,175	2,539,100	2,190.7	-
10/24(金)	2,169	2,177	2,144	2,169	1,852,400	2,186.9	-
10/23(木)	2,200	2,212	2,150	2,180	2,010,500	2,175.4	-
10/22(水)	2,210	2,239	2,210	2,223	2,469,600	2,170.1	-
10/21(火)	2,169	2,230	2,156	2,208	2,232,900	2,161.5	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

エムスリー (2413.T)