エランの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,026 | 1,036 | 1,024 | 1,030 | +4 | +0.4% | 92,900 |
| 2022/11/17 | 1,032 | 1,033 | 1,015 | 1,026 | +1 | +0.1% | 98,900 |
| 2022/11/16 | 1,019 | 1,032 | 1,013 | 1,025 | +6 | +0.6% | 77,500 |
| 2022/11/15 | 1,015 | 1,025 | 1,009 | 1,019 | +1 | +0.1% | 119,000 |
| 2022/11/14 | 1,045 | 1,045 | 1,008 | 1,018 | -24 | -2.3% | 201,100 |
| 2022/11/11 | 1,100 | 1,102 | 1,019 | 1,042 | -46 | -4.2% | 267,700 |
| 2022/11/10 | 1,097 | 1,112 | 1,080 | 1,088 | -20 | -1.8% | 84,600 |
| 2022/11/09 | 1,087 | 1,111 | 1,081 | 1,108 | +23 | +2.1% | 65,800 |
| 2022/11/08 | 1,097 | 1,102 | 1,082 | 1,085 | -3 | -0.3% | 53,200 |
| 2022/11/07 | 1,068 | 1,088 | 1,068 | 1,088 | +26 | +2.4% | 50,500 |
| 2022/11/04 | 1,070 | 1,087 | 1,062 | 1,062 | -27 | -2.5% | 98,000 |
| 2022/11/02 | 1,103 | 1,114 | 1,089 | 1,089 | -19 | -1.7% | 66,300 |
| 2022/11/01 | 1,139 | 1,139 | 1,105 | 1,108 | -35 | -3.1% | 48,500 |
| 2022/10/31 | 1,131 | 1,143 | 1,122 | 1,143 | +15 | +1.3% | 53,000 |
| 2022/10/28 | 1,105 | 1,140 | 1,100 | 1,128 | +8 | +0.7% | 227,800 |
| 2022/10/27 | 1,126 | 1,126 | 1,107 | 1,120 | -6 | -0.5% | 98,800 |
| 2022/10/26 | 1,113 | 1,129 | 1,108 | 1,126 | +19 | +1.7% | 79,500 |
| 2022/10/25 | 1,107 | 1,111 | 1,096 | 1,107 | +7 | +0.6% | 67,900 |
| 2022/10/24 | 1,099 | 1,100 | 1,085 | 1,100 | +9 | +0.8% | 60,000 |
| 2022/10/21 | 1,082 | 1,095 | 1,077 | 1,091 | +11 | +1% | 37,800 |
| 2022/10/20 | 1,075 | 1,080 | 1,066 | 1,080 | -10 | -0.9% | 68,100 |
| 2022/10/19 | 1,090 | 1,100 | 1,081 | 1,090 | +1 | +0.1% | 57,400 |
| 2022/10/18 | 1,083 | 1,089 | 1,063 | 1,089 | +21 | +2% | 59,000 |
| 2022/10/17 | 1,084 | 1,084 | 1,064 | 1,068 | -16 | -1.5% | 44,000 |
| 2022/10/14 | 1,076 | 1,090 | 1,070 | 1,084 | +30 | +2.8% | 60,300 |
| 2022/10/13 | 1,064 | 1,064 | 1,045 | 1,054 | -9 | -0.8% | 55,800 |
| 2022/10/12 | 1,060 | 1,075 | 1,060 | 1,063 | +5 | +0.5% | 45,400 |
| 2022/10/11 | 1,070 | 1,074 | 1,052 | 1,058 | -27 | -2.5% | 55,600 |
| 2022/10/07 | 1,075 | 1,101 | 1,075 | 1,085 | -4 | -0.4% | 42,200 |
| 2022/10/06 | 1,086 | 1,108 | 1,083 | 1,089 | -10 | -0.9% | 59,800 |
| 2022/10/05 | 1,092 | 1,100 | 1,084 | 1,099 | +7 | +0.6% | 63,800 |
| 2022/10/04 | 1,073 | 1,094 | 1,070 | 1,092 | +27 | +2.5% | 60,000 |
| 2022/10/03 | 1,056 | 1,068 | 1,038 | 1,065 | -8 | -0.7% | 44,400 |
| 2022/09/30 | 1,085 | 1,095 | 1,068 | 1,073 | -15 | -1.4% | 64,300 |
| 2022/09/29 | 1,066 | 1,090 | 1,057 | 1,088 | +44 | +4.2% | 71,200 |
| 2022/09/28 | 1,036 | 1,050 | 1,022 | 1,044 | -6 | -0.6% | 63,100 |
| 2022/09/27 | 1,054 | 1,067 | 1,046 | 1,050 | +1 | +0.1% | 44,800 |
| 2022/09/26 | 1,050 | 1,068 | 1,040 | 1,049 | -25 | -2.3% | 67,200 |
| 2022/09/22 | 1,078 | 1,087 | 1,066 | 1,074 | -6 | -0.6% | 46,400 |
| 2022/09/21 | 1,086 | 1,095 | 1,067 | 1,080 | -26 | -2.4% | 71,400 |
| 2022/09/20 | 1,085 | 1,108 | 1,085 | 1,106 | +6 | +0.5% | 57,300 |
| 2022/09/16 | 1,064 | 1,103 | 1,064 | 1,100 | +40 | +3.8% | 124,800 |
| 2022/09/15 | 1,095 | 1,100 | 1,058 | 1,060 | -35 | -3.2% | 67,900 |
| 2022/09/14 | 1,082 | 1,106 | 1,079 | 1,095 | -25 | -2.2% | 70,800 |
| 2022/09/13 | 1,104 | 1,120 | 1,099 | 1,120 | +19 | +1.7% | 53,400 |
| 2022/09/12 | 1,111 | 1,111 | 1,099 | 1,101 | -3 | -0.3% | 74,000 |
| 2022/09/09 | 1,068 | 1,106 | 1,068 | 1,104 | +37 | +3.5% | 97,700 |
| 2022/09/08 | 1,034 | 1,068 | 1,034 | 1,067 | +41 | +4% | 111,000 |
| 2022/09/07 | 1,051 | 1,051 | 1,015 | 1,026 | -18 | -1.7% | 87,100 |
| 2022/09/06 | 1,064 | 1,069 | 1,040 | 1,044 | -20 | -1.9% | 103,700 |
601～
650
件表示中 / 2561件
類似銘柄と比較する
現在ご覧いただいている「エラン」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 |
|---|---|---|---|---|---|---|---|---|
| エラン | 76,500円 | +24.2% | +33.7% | 1.96% | 14.97倍 | 3.70倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| トライト | 47,800円 | +12.6% | +31.8% | 2.51% | 12.92倍 | 1.72倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| ファンタジー | 241,400円 | +5.7% | +65.7% | 0.62% | 19.10倍 | 7.26倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ポラリスＨＤ | 19,700円 | +15.3% | -42.5% | 1.52% | 30.69倍 | 5.53倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ＴＷＯＳＴＯＮＥ | 105,000円 | +30.2% | +124.9% | 0.05% | 78.71倍 | 13.44倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
