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 |
|---|---|---|---|---|---|---|---|
| 2023/02/16 | 1,053 | 1,070 | 1,051 | 1,062 | +15 | +1.4% | 116,100 |
| 2023/02/15 | 1,057 | 1,058 | 1,041 | 1,047 | -7 | -0.7% | 48,100 |
| 2023/02/14 | 1,051 | 1,054 | 1,035 | 1,054 | +10 | +1% | 101,100 |
| 2023/02/13 | 1,033 | 1,057 | 1,029 | 1,044 | +12 | +1.2% | 200,600 |
| 2023/02/10 | 1,033 | 1,048 | 1,022 | 1,032 | +14 | +1.4% | 236,900 |
| 2023/02/09 | 999 | 1,026 | 986 | 1,018 | +19 | +1.9% | 373,800 |
| 2023/02/08 | 999 | 1,001 | 987 | 999 | +7 | +0.7% | 52,500 |
| 2023/02/07 | 994 | 1,001 | 992 | 992 | -6 | -0.6% | 55,700 |
| 2023/02/06 | 999 | 1,003 | 995 | 998 | +5 | +0.5% | 68,900 |
| 2023/02/03 | 992 | 1,000 | 989 | 993 | -8 | -0.8% | 46,900 |
| 2023/02/02 | 998 | 1,007 | 997 | 1,001 | +10 | +1% | 55,900 |
| 2023/02/01 | 1,010 | 1,014 | 991 | 991 | -12 | -1.2% | 61,400 |
| 2023/01/31 | 990 | 1,007 | 990 | 1,003 | +7 | +0.7% | 58,300 |
| 2023/01/30 | 990 | 999 | 986 | 996 | +6 | +0.6% | 43,200 |
| 2023/01/27 | 996 | 1,000 | 988 | 990 | -6 | -0.6% | 41,400 |
| 2023/01/26 | 997 | 1,003 | 992 | 996 | -1 | -0.1% | 35,600 |
| 2023/01/25 | 999 | 1,005 | 992 | 997 | +1 | +0.1% | 82,900 |
| 2023/01/24 | 988 | 998 | 986 | 996 | +7 | +0.7% | 70,600 |
| 2023/01/23 | 980 | 991 | 974 | 989 | +20 | +2.1% | 62,100 |
| 2023/01/20 | 970 | 981 | 965 | 969 | +8 | +0.8% | 60,100 |
| 2023/01/19 | 963 | 965 | 955 | 961 | -7 | -0.7% | 40,500 |
| 2023/01/18 | 955 | 974 | 950 | 968 | +24 | +2.5% | 118,900 |
| 2023/01/17 | 953 | 954 | 939 | 944 | -3 | -0.3% | 71,600 |
| 2023/01/16 | 950 | 961 | 946 | 947 | -12 | -1.3% | 68,400 |
| 2023/01/13 | 956 | 964 | 952 | 959 | -8 | -0.8% | 83,600 |
| 2023/01/12 | 960 | 968 | 951 | 967 | +11 | +1.2% | 43,500 |
| 2023/01/11 | 940 | 958 | 940 | 956 | +24 | +2.6% | 67,700 |
| 2023/01/10 | 937 | 953 | 930 | 932 | -5 | -0.5% | 91,100 |
| 2023/01/06 | 923 | 941 | 920 | 937 | +8 | +0.9% | 66,700 |
| 2023/01/05 | 925 | 933 | 913 | 929 | +9 | +1% | 82,700 |
| 2023/01/04 | 942 | 942 | 920 | 920 | -18 | -1.9% | 106,300 |
| 2022/12/30 | 948 | 957 | 938 | 938 | -8 | -0.8% | 129,600 |
| 2022/12/29 | 912 | 948 | 911 | 946 | +25 | +2.7% | 81,800 |
| 2022/12/28 | 939 | 939 | 917 | 921 | -22 | -2.3% | 186,300 |
| 2022/12/27 | 944 | 950 | 936 | 943 | -2 | -0.2% | 88,600 |
| 2022/12/26 | 958 | 967 | 942 | 945 | -15 | -1.6% | 94,700 |
| 2022/12/23 | 959 | 961 | 944 | 960 | ±0 | ±0% | 128,600 |
| 2022/12/22 | 941 | 961 | 941 | 960 | +15 | +1.6% | 94,900 |
| 2022/12/21 | 938 | 951 | 935 | 945 | +12 | +1.3% | 136,700 |
| 2022/12/20 | 966 | 967 | 925 | 933 | -32 | -3.3% | 258,600 |
| 2022/12/19 | 969 | 971 | 955 | 965 | +2 | +0.2% | 179,000 |
| 2022/12/16 | 982 | 989 | 963 | 963 | -30 | -3% | 318,900 |
| 2022/12/15 | 985 | 1,000 | 982 | 993 | +2 | +0.2% | 107,900 |
| 2022/12/14 | 992 | 1,005 | 987 | 991 | -13 | -1.3% | 90,400 |
| 2022/12/13 | 991 | 1,004 | 990 | 1,004 | +28 | +2.9% | 145,700 |
| 2022/12/12 | 968 | 983 | 966 | 976 | +4 | +0.4% | 87,000 |
| 2022/12/09 | 968 | 973 | 965 | 972 | +6 | +0.6% | 93,400 |
| 2022/12/08 | 980 | 981 | 966 | 966 | -19 | -1.9% | 87,300 |
| 2022/12/07 | 972 | 990 | 968 | 985 | +10 | +1% | 72,800 |
| 2022/12/06 | 989 | 996 | 971 | 975 | -17 | -1.7% | 121,400 |
601～
650
件表示中 / 2621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 | 85,500円 | +24.2% | +33.7% | 1.75% | 16.73倍 | 4.14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 |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| ＬＩＮＫ＆Ｍ | 50,400円 | +10.0% | +13.7% | 3.10% | 13.84倍 | 4.76倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ベクトル | 110,300円 | +6.3% | +8.4% | 2.99% | 10.35倍 | 3.05倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ポラリスＨＤ | 22,100円 | +63.9% | +10.9% | 1.36% | 25.82倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
