エルテスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 3,030 | 3,050 | 2,952 | 3,010 | -80 | -2.6% | 34,500 |
| 2017/08/10 | 3,150 | 3,155 | 3,040 | 3,090 | -80 | -2.5% | 22,400 |
| 2017/08/09 | 3,300 | 3,310 | 3,165 | 3,170 | -115 | -3.5% | 25,000 |
| 2017/08/08 | 3,305 | 3,395 | 3,265 | 3,285 | -45 | -1.4% | 46,100 |
| 2017/08/07 | 3,265 | 3,350 | 3,265 | 3,330 | +65 | +2% | 47,600 |
| 2017/08/04 | 3,035 | 3,305 | 2,981 | 3,265 | +245 | +8.1% | 106,200 |
| 2017/08/03 | 3,155 | 3,190 | 3,020 | 3,020 | -95 | -3% | 44,100 |
| 2017/08/02 | 3,105 | 3,155 | 3,090 | 3,115 | +10 | +0.3% | 35,700 |
| 2017/08/01 | 3,225 | 3,230 | 3,065 | 3,105 | -120 | -3.7% | 62,200 |
| 2017/07/31 | 3,215 | 3,240 | 3,100 | 3,225 | -35 | -1.1% | 64,200 |
| 2017/07/28 | 3,375 | 3,380 | 3,260 | 3,260 | -140 | -4.1% | 68,000 |
| 2017/07/27 | 3,415 | 3,425 | 3,380 | 3,400 | -30 | -0.9% | 50,800 |
| 2017/07/26 | 3,480 | 3,495 | 3,415 | 3,430 | -35 | -1% | 27,200 |
| 2017/07/25 | 3,420 | 3,465 | 3,420 | 3,465 | +25 | +0.7% | 20,700 |
| 2017/07/24 | 3,420 | 3,450 | 3,410 | 3,440 | +20 | +0.6% | 19,800 |
| 2017/07/21 | 3,460 | 3,490 | 3,420 | 3,420 | -40 | -1.2% | 34,600 |
| 2017/07/20 | 3,535 | 3,540 | 3,460 | 3,460 | -40 | -1.1% | 32,100 |
| 2017/07/19 | 3,430 | 3,530 | 3,420 | 3,500 | +40 | +1.2% | 53,900 |
| 2017/07/18 | 3,510 | 3,515 | 3,410 | 3,460 | -65 | -1.8% | 65,600 |
| 2017/07/14 | 3,565 | 3,585 | 3,510 | 3,525 | -35 | -1% | 50,500 |
| 2017/07/13 | 3,640 | 3,640 | 3,555 | 3,560 | -65 | -1.8% | 60,300 |
| 2017/07/12 | 3,580 | 3,665 | 3,570 | 3,625 | -195 | -5.1% | 167,500 |
| 2017/07/11 | 3,650 | 3,820 | 3,615 | 3,820 | +225 | +6.3% | 144,800 |
| 2017/07/10 | 3,650 | 3,660 | 3,580 | 3,595 | +15 | +0.4% | 24,100 |
| 2017/07/07 | 3,580 | 3,630 | 3,550 | 3,580 | +25 | +0.7% | 37,500 |
| 2017/07/06 | 3,655 | 3,655 | 3,550 | 3,555 | -65 | -1.8% | 42,800 |
| 2017/07/05 | 3,600 | 3,680 | 3,585 | 3,620 | +5 | +0.1% | 38,300 |
| 2017/07/04 | 3,795 | 3,795 | 3,610 | 3,615 | -110 | -3% | 60,700 |
| 2017/07/03 | 3,680 | 3,800 | 3,560 | 3,725 | +95 | +2.6% | 146,200 |
| 2017/06/30 | 3,670 | 3,675 | 3,610 | 3,630 | -75 | -2% | 34,800 |
| 2017/06/29 | 3,690 | 3,735 | 3,635 | 3,705 | +50 | +1.4% | 36,900 |
| 2017/06/28 | 3,760 | 3,810 | 3,625 | 3,655 | -95 | -2.5% | 64,600 |
| 2017/06/27 | 3,860 | 3,865 | 3,740 | 3,750 | -25 | -0.7% | 63,900 |
| 2017/06/26 | 3,655 | 3,800 | 3,655 | 3,775 | +125 | +3.4% | 55,500 |
| 2017/06/23 | 3,730 | 3,785 | 3,600 | 3,650 | -150 | -3.9% | 82,400 |
| 2017/06/22 | 3,865 | 3,900 | 3,755 | 3,800 | +5 | +0.1% | 93,400 |
| 2017/06/21 | 3,640 | 3,840 | 3,550 | 3,795 | +155 | +4.3% | 250,600 |
| 2017/06/20 | 3,640 | 3,680 | 3,600 | 3,640 | +60 | +1.7% | 65,600 |
| 2017/06/19 | 3,415 | 3,635 | 3,400 | 3,580 | +155 | +4.5% | 88,900 |
| 2017/06/16 | 3,480 | 3,480 | 3,405 | 3,425 | -75 | -2.1% | 78,300 |
| 2017/06/15 | 3,645 | 3,720 | 3,470 | 3,500 | -65 | -1.8% | 128,200 |
| 2017/06/14 | 3,655 | 3,735 | 3,565 | 3,565 | -90 | -2.5% | 67,400 |
| 2017/06/13 | 3,575 | 3,730 | 3,560 | 3,655 | +10 | +0.3% | 96,300 |
| 2017/06/12 | 3,780 | 3,840 | 3,600 | 3,645 | -200 | -5.2% | 135,700 |
| 2017/06/09 | 3,910 | 3,930 | 3,845 | 3,845 | -25 | -0.6% | 57,300 |
| 2017/06/08 | 3,950 | 3,975 | 3,860 | 3,870 | -80 | -2% | 55,000 |
| 2017/06/07 | 3,830 | 3,950 | 3,815 | 3,950 | +70 | +1.8% | 55,800 |
| 2017/06/06 | 4,040 | 4,060 | 3,875 | 3,880 | -160 | -4% | 93,400 |
| 2017/06/05 | 3,845 | 4,110 | 3,835 | 4,040 | +220 | +5.8% | 177,200 |
| 2017/06/02 | 3,840 | 3,895 | 3,730 | 3,820 | -80 | -2.1% | 166,000 |
1651～
1700
件表示中 / 1825件
類似銘柄と比較する
現在ご覧いただいている「エルテス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エルテス | 81,500円 | +10.2% | +74.8% | 0.00% | 32.78倍 | 1.93倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| アピリッツ | 117,200円 | +6.8% | +12.8% | 1.37% | 11.25倍 | 1.98倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| ソフィアＨＤ | 110,400円 | -2.2% | -77.5% | 0.00% | 490.67倍 | 1.58倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| ブロドエンタ | 81,300円 | +21.3% | +37.7% | 0.00% | 14.81倍 | 5.75倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ライトワークス | 99,600円 | +13.6% | +11.5% | 4.42% | 27.66倍 | 5.09倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
市場注目の銘柄
チャート関連のコラム
