4820: イーエムシステムズ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 21,812百万円
単元株式 100
PER/PBR/配当 20.46 / 1.93 / 22.5(1.84%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 1,384.0(16/03/29) / 1,239.0(16/03/31)
上場来高/安 4,630.0(06/01/11) / 302.0(08/10/10)
信用買/売 21,600 / 2,900 (7.45)
株式分割情報
2016/03/29 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 1978.0 1984.0 1853.0 1855.0 328800
2019/10/10 2192.0 2206.0 2007.0 2019.0 284100
2019/10/09 2088.0 2142.0 2088.0 2142.0 86400
2019/10/08 2087.0 2103.0 2062.0 2092.0 97100
2019/10/07 2079.0 2095.0 2065.0 2087.0 95800
2019/10/04 2036.0 2066.0 2023.0 2066.0 103200
2019/10/03 1990.0 2035.0 1980.0 2035.0 48400
2019/10/02 2001.0 2042.0 2001.0 2016.0 78200
2019/10/01 2036.0 2051.0 2008.0 2013.0 46400
2019/09/30 2033.0 2043.0 2011.0 2028.0 64200
2019/09/27 2077.0 2114.0 2005.0 2030.0 167800
2019/09/26 2067.0 2103.0 2035.0 2084.0 181500
2019/09/25 2025.0 2041.0 2008.0 2040.0 73000
2019/09/24 2036.0 2042.0 2003.0 2016.0 145200
2019/09/20 1993.0 2045.0 1978.0 2005.0 565800
2019/09/19 1915.0 1999.0 1915.0 1987.0 132200
2019/09/18 1885.0 1938.0 1885.0 1922.0 89300
2019/09/17 1860.0 1879.0 1834.0 1872.0 62100
2019/09/13 1898.0 1906.0 1855.0 1866.0 127900
2019/09/12 1910.0 1912.0 1899.0 1899.0 88500
2019/09/11 1907.0 1912.0 1880.0 1910.0 94400
2019/09/10 1913.0 1918.0 1899.0 1907.0 138400
2019/09/09 1919.0 1919.0 1894.0 1919.0 85500
2019/09/06 1899.0 1919.0 1889.0 1900.0 141300
2019/09/05 1829.0 1913.0 1829.0 1908.0 199800
2019/09/04 1785.0 1817.0 1784.0 1809.0 123600
2019/09/03 1785.0 1798.0 1775.0 1790.0 38000
2019/09/02 1812.0 1812.0 1780.0 1791.0 69300
2019/08/30 1777.0 1811.0 1764.0 1801.0 90700
2019/08/29 1762.0 1768.0 1754.0 1765.0 76400
2019/08/28 1791.0 1791.0 1752.0 1770.0 108800
2019/08/27 1750.0 1787.0 1747.0 1760.0 177600
2019/08/26 1653.0 1740.0 1650.0 1736.0 215600
2019/08/23 1665.0 1684.0 1650.0 1659.0 61400
2019/08/22 1680.0 1690.0 1667.0 1680.0 91100
2019/08/21 1671.0 1689.0 1665.0 1680.0 52000
2019/08/20 1640.0 1685.0 1633.0 1681.0 73900
2019/08/19 1660.0 1664.0 1649.0 1650.0 73200
2019/08/16 1646.0 1662.0 1645.0 1650.0 47200
2019/08/15 1622.0 1673.0 1621.0 1651.0 55000
2019/08/14 1670.0 1699.0 1670.0 1680.0 70000
2019/08/13 1634.0 1715.0 1634.0 1677.0 134400
2019/08/09 1750.0 1750.0 1712.0 1714.0 80700
2019/08/08 1706.0 1762.0 1694.0 1748.0 108900
2019/08/07 1657.0 1690.0 1657.0 1682.0 39000
2019/08/06 1640.0 1679.0 1640.0 1664.0 72300
2019/08/05 1660.0 1667.0 1645.0 1663.0 68500
2019/08/02 1670.0 1694.0 1663.0 1680.0 77100
2019/08/01 1684.0 1711.0 1670.0 1710.0 34300
2019/07/31 1690.0 1690.0 1651.0 1685.0 30300
2019/07/30 1729.0 1730.0 1687.0 1699.0 38200
2019/07/29 1720.0 1746.0 1707.0 1717.0 77300
2019/07/26 1720.0 1726.0 1705.0 1716.0 41400
2019/07/25 1690.0 1724.0 1690.0 1716.0 77300
2019/07/24 1700.0 1703.0 1670.0 1695.0 47700
2019/07/23 1650.0 1698.0 1650.0 1698.0 71900
2019/07/22 1649.0 1663.0 1640.0 1652.0 52000
2019/07/19 1640.0 1655.0 1637.0 1651.0 60900
2019/07/18 1640.0 1655.0 1634.0 1641.0 90600
2019/07/17 1640.0 1651.0 1633.0 1644.0 56300
2019/07/16 1631.0 1647.0 1627.0 1645.0 53000
2019/07/12 1649.0 1651.0 1643.0 1644.0 27800
2019/07/11 1638.0 1655.0 1638.0 1650.0 61300
2019/07/10 1632.0 1652.0 1631.0 1641.0 69100