2413 エムスリー

2413
2020/07/10
時価
3兆3221億円
PER
153.54倍
2010年以降
23.35-108.97倍
(2010-2020年)
PBR
20倍
2010年以降
6.12-19.59倍
(2010-2020年)
配当
0.17%
ROE
13.02%
ROA
9.75%
資料
Link
CSV,JSON

イベントチャート

2020/02/14~2020/07/10

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2020
07/104,8904,9904,8354,895+0.72%3,438,7003兆3221億+7.25%
07/094,9004,9404,7904,8600%2,136,3003兆2984億+6.88%
07/084,9004,9254,7904,860-0.31%2,958,1003兆2984億+7.19%
07/074,7354,8804,6954,875+3.61%3,186,0003兆3085億+7.9%
07/064,7154,7704,6204,705+0.64%2,219,7003兆1932億+4.51%
07/034,5204,6754,4904,675+4.47%2,359,0003兆1728億+4.17%
07/024,5604,5754,3504,475-0.89%2,516,7003兆371億+0.02%
07/014,6104,6304,5054,515-1.53%1,878,8003兆642億+1.12%
06/304,6404,6404,4454,585+1.1%3,104,7003兆1117億+3.08%
06/294,6154,6454,5304,535-1.84%1,658,4003兆778億+2.25%
06/264,6104,6504,5504,620+0.76%1,942,1003兆1355億+4.43%
06/254,6154,6854,5854,585-1.08%2,048,8003兆1117億+4.13%
06/244,4954,6504,4954,635+2.89%2,466,8003兆1457億+5.73%
06/24(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 6,806,485株(1%)+0.01%
06/234,5354,5354,3904,505+0.11%2,061,7003兆574億+3.16%
06/224,4704,5404,4254,500+1.01%1,951,5003兆539億+3.47%
06/194,4504,4604,4004,455+0.79%1,789,4003兆233億+2.77%
06/184,4654,4904,3754,420+0.57%1,736,5002兆9996億+2.62%
06/174,4454,5154,3904,395-1.12%2,303,5002兆9826億+2.78%
06/164,3754,4554,3454,445+2.66%2,576,5003兆165億+4.71%
06/154,4454,5454,3254,330-3.02%1,974,6002兆9385億+2.73%
06/124,3854,4904,3204,465+0.22%3,419,2003兆301億+6.59%
06/114,5004,5804,4404,455-1.11%2,855,0003兆233億+6.89%
06/104,4154,5354,3804,505+4.04%2,548,8003兆572億+8.48%
06/094,4004,4254,3104,330-3.02%2,922,7002兆9385億+4.92%
06/084,4704,5254,4054,465-0.11%2,934,1003兆301億+8.66%
06/054,4254,4754,3654,470-1.65%2,627,5003兆335億+9.34%
06/044,5604,6104,4704,545+1.68%3,151,2003兆844億+11.84%
06/04(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 6,756,997株(0.99%)-0.1%
06/034,5204,5304,4154,470-0.11%3,106,0003兆335億+10.64%
06/024,3504,4804,3254,475+3.11%2,703,9003兆369億+11.37%
06/014,3604,3954,3054,3400%2,429,0002兆9453億+8.58%
05/294,3004,3554,2054,340+2.36%3,883,5002兆9453億+9.07%
05/28(IR情報)18:00 (訂正)「エムスリー株式会社によるアイチケット株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ」の一部訂正について
05/284,0854,2404,0204,240+3.67%3,435,5002兆8774億+6.91%
05/27(IR情報)15:00 エムスリー株式会社によるアイチケット株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
05/274,1904,1954,0254,090-3.76%3,620,9002兆7756億+3.34%
05/264,3004,3004,1904,250-0.23%1,899,8002兆8842億+7.51%
05/254,1804,2704,1204,260+3.65%1,864,9002兆8910億+8.2%
05/224,0954,1804,0854,110+0.24%1,600,7002兆7892億+4.85%
05/214,2804,3654,0804,100-2.84%4,115,7002兆7824億+5.05%
05/204,1204,2554,1104,220+4.46%2,681,4002兆8638億+8.59%
05/194,1004,1654,0154,040-2.77%4,200,1002兆7417億+4.47%
05/183,9754,2203,8554,155+10.36%7,181,0002兆8197億+7.73%
05/15(IR情報)19:00 2020年3月期決算説明資料
05/15(IR情報)15:00 支配株主等に関する事項について
05/15(IR情報)15:00 2020年3月期決算短信[IFRS](連結)
05/153,6853,7653,6753,765+3.29%3,108,3002兆5551億-1.59%
05/143,6403,7103,5803,645+1.11%3,073,3002兆4736億-4.31%
05/133,6453,6653,5653,605-2.57%3,671,8002兆4465億-4.96%
05/123,7403,8053,6653,700+0.14%2,966,8002兆5109億-1.96%
05/113,9053,9053,6753,695-5.98%3,672,5002兆5075億-1.52%
05/084,1804,1903,8703,930-3.56%4,577,1002兆6670億+5.31%
05/073,9254,0753,9054,075+5.71%3,803,8002兆7654億+10.25%
05/013,8703,9253,8453,855-0.9%2,237,8002兆6161億+5.56%
04/303,9903,9903,8853,890-1.27%2,133,7002兆6399億+7.61%
04/30(空売り報告)三菱UFJモルガン・スタンレー証券 2,879,900株(0.42%)再IN
04/283,8503,9503,8303,940+1.81%1,853,1002兆6738億+10.09%
04/273,9353,9653,8603,870-1.53%1,994,6002兆6263億+9.41%
04/243,9353,9453,8553,930-0.25%1,918,9002兆6670億+12.51%
04/233,9153,9853,9003,940+0.25%1,987,1002兆6738億+14.2%
04/223,8403,9403,7503,930+0.77%2,887,5002兆6670億+15.66%
04/214,0104,0453,8453,900-2.62%3,272,0002兆6466億+16.56%
04/203,9904,0453,9704,005-1.11%2,363,2002兆7179億+21.73%
04/174,0454,0803,9404,050+1.89%3,508,8002兆7484億+25.35%
04/17(空売り報告)Societe Generale 1,393,662株(0.2%)-0.36%義務消失
04/163,8654,0003,8653,975+3.25%3,240,1002兆6975億+25.12%
04/153,8503,8953,8053,850+0.92%2,911,5002兆6127億+23%
04/143,7303,8253,7103,815+3.11%2,435,0002兆5889億+23.26%
04/133,6103,7403,5953,700+0.54%2,151,7002兆5109億+21.03%
04/13(空売り報告)JPM Securities Japan Co Ltd. 3,371,486株(0.49%)-0.03%義務消失
04/103,7653,7703,6503,680-1.74%3,262,3002兆4973億+21.49%
04/10(空売り報告)JPM Securities Japan Co Ltd. 3,539,086株(0.52%)-0.17%
04/09(IR情報)16:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
04/093,7203,7653,6103,745-0.93%3,929,1002兆5414億+24.79%
04/083,4903,8553,4603,780+11.83%7,070,3002兆5652億+27.27%
04/073,3553,5253,3553,380+1.2%4,465,9002兆2937億+15.16%
04/07(空売り報告)JPM Securities Japan Co Ltd. 4,747,209株(0.69%)-0.02%
04/063,3053,3703,2553,340+2.77%3,479,4002兆2666億+14.42%
04/03(5%ルール)野村證券(0.02%)野村アセットマネジメント(5.84%)ノムラインターナショナルピーエルシー(NOMURA IN…(0%)
04/033,1503,2703,1453,250+3.83%3,428,8002兆2055億+12.19%
04/023,1253,1753,0653,130-0.63%4,461,7002兆1241億+8.57%
04/02(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 7,464,509株(1.09%)-0.09%
04/013,1803,2453,1453,150-1.41%3,448,8002兆1376億+9.49%
03/313,0553,2203,0003,195+5.27%3,929,8002兆1682億+11.4%
03/31(空売り報告)JPM Securities Japan Co Ltd. 4,837,341株(0.71%)+0.02%
03/302,9173,0402,8983,035+2.02%3,421,9002兆596億+6.01%
03/30(空売り報告)JPM Securities Japan Co Ltd. 4,717,307株(0.69%)-0.17%
03/272,9712,9942,8822,975+1.85%4,336,8002兆189億+3.88%
03/262,8802,9852,8452,921-2.63%3,006,8001兆9822億+1.85%
03/25(IR情報)15:00 ストックオプション(新株予約権)の付与に関するお知らせ
03/252,9623,0102,9013,000+4.42%3,189,1002兆358億+4.42%
03/242,9292,9982,8392,873+3.23%4,373,3001兆9497億-0.28%
03/232,9903,0452,6782,783-2.69%5,495,6001兆8886億-3.9%
03/19(5%ルール)日興アセットマネジメント(2.87%)三井住友トラスト・アセットマネジメント(2.18%)
03/192,7212,8702,6772,860+8.87%5,995,8001兆9408億-1.92%
03/182,6922,7282,5962,627-0.57%3,902,5001兆7827億-10.31%
03/172,4202,6662,3932,642+6.32%5,968,2001兆7929億-10.47%
03/17(空売り報告)JPM Securities Japan Co Ltd. 5,865,526株(0.86%)再IN
03/162,5902,6472,4712,485-2.09%3,710,0001兆6863億-16.39%
03/132,4542,6292,3192,538-6.14%7,468,3001兆7223億-15.46%
03/13(空売り報告)Societe Generale 3,820,462株(0.56%)-0.04%
03/122,7152,8132,6642,704-3.26%4,494,4001兆8350億-10.73%
03/112,9632,9842,7792,795-6.05%4,291,7001兆8967億-8.33%
03/11(空売り報告)Societe Generale 4,094,853株(0.6%)+0.08%
03/102,8012,9892,6832,975+3.84%4,438,9002兆189億-2.9%
03/092,8962,9032,7892,865-4.37%4,631,7001兆9442億-6.8%
03/062,9533,0152,9422,996+0.3%3,489,3002兆331億-2.88%
03/053,0053,0152,9622,987+1.15%2,585,9002兆270億-3.46%
03/042,8922,9842,8572,953+1.55%2,290,2002兆39億-4.77%
03/04(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 8,075,272株(1.18%)-0.1%
03/033,0203,0452,8892,908-2.77%3,951,8001兆9734億-6.47%
03/022,7503,0152,7452,991+7.36%5,467,2002兆297億-4.17%
02/282,8002,8292,7522,786-3.77%5,649,6001兆8906億-10.96%
02/28(空売り報告)三菱UFJモルガン・スタンレー証券 2,167,400株(0.31%)-0.22%義務消失
02/272,9772,9842,8772,895-2.75%3,995,8001兆9646億-8.04%
02/262,9203,0102,9122,977+1.09%4,245,8002兆202億-5.82%
02/252,9002,9872,8892,945-3.6%3,972,1001兆9985億-7.21%
02/21(IR情報)12:00 配当予想の修正(増配)に関するお知らせ
02/213,0503,1153,0403,055-0.33%1,839,2002兆732億-4.17%
02/20(5%ルール)日興アセットマネジメント(2.8%)三井住友トラスト・アセットマネジメント(2.1%)
02/203,1203,1503,0553,065-0.33%2,645,0002兆797億-4.16%
02/20(空売り報告)Societe Generale 3,585,147株(0.52%)-0.14%
02/193,0753,1153,0103,075+1.32%3,096,9002兆865億-4.12%
02/183,1653,1703,0203,035-5.16%3,136,2002兆594億-5.72%
02/173,2503,2603,1803,200-1.84%1,981,4002兆1714億-1.08%
02/143,2703,2953,2303,260-0.31%2,559,0002兆2121億+0.56%