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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,082 | 1,090 | 1,059 | 1,064 | -29 | -2.7% | 84,000 |
| 2022/09/02 | 1,139 | 1,139 | 1,087 | 1,093 | -28 | -2.5% | 97,800 |
| 2022/09/01 | 1,126 | 1,134 | 1,117 | 1,121 | -18 | -1.6% | 77,700 |
| 2022/08/31 | 1,113 | 1,150 | 1,113 | 1,139 | +13 | +1.2% | 148,300 |
| 2022/08/30 | 1,114 | 1,133 | 1,114 | 1,126 | +24 | +2.2% | 80,200 |
| 2022/08/29 | 1,075 | 1,106 | 1,072 | 1,102 | -3 | -0.3% | 85,500 |
| 2022/08/26 | 1,110 | 1,113 | 1,100 | 1,105 | +1 | +0.1% | 59,300 |
| 2022/08/25 | 1,088 | 1,109 | 1,087 | 1,104 | +27 | +2.5% | 82,200 |
| 2022/08/24 | 1,076 | 1,079 | 1,061 | 1,077 | +4 | +0.4% | 76,600 |
| 2022/08/23 | 1,080 | 1,086 | 1,058 | 1,073 | -24 | -2.2% | 96,100 |
| 2022/08/22 | 1,119 | 1,123 | 1,092 | 1,097 | -32 | -2.8% | 107,000 |
| 2022/08/19 | 1,145 | 1,145 | 1,122 | 1,129 | -9 | -0.8% | 62,100 |
| 2022/08/18 | 1,112 | 1,139 | 1,106 | 1,138 | +30 | +2.7% | 88,400 |
| 2022/08/17 | 1,105 | 1,117 | 1,099 | 1,108 | +16 | +1.5% | 84,700 |
| 2022/08/16 | 1,094 | 1,106 | 1,088 | 1,092 | +8 | +0.7% | 63,600 |
| 2022/08/15 | 1,119 | 1,120 | 1,075 | 1,084 | -21 | -1.9% | 130,100 |
| 2022/08/12 | 1,104 | 1,128 | 1,089 | 1,105 | +4 | +0.4% | 123,200 |
| 2022/08/10 | 1,129 | 1,150 | 1,060 | 1,101 | -36 | -3.2% | 138,800 |
| 2022/08/09 | 1,138 | 1,146 | 1,130 | 1,137 | -6 | -0.5% | 61,100 |
| 2022/08/08 | 1,152 | 1,152 | 1,136 | 1,143 | -12 | -1% | 49,200 |
| 2022/08/05 | 1,141 | 1,159 | 1,141 | 1,155 | +6 | +0.5% | 58,500 |
| 2022/08/04 | 1,126 | 1,158 | 1,126 | 1,149 | +22 | +2% | 91,700 |
| 2022/08/03 | 1,140 | 1,143 | 1,109 | 1,127 | -17 | -1.5% | 159,900 |
| 2022/08/02 | 1,171 | 1,171 | 1,141 | 1,144 | -27 | -2.3% | 67,600 |
| 2022/08/01 | 1,174 | 1,180 | 1,162 | 1,171 | -2 | -0.2% | 128,000 |
| 2022/07/29 | 1,146 | 1,178 | 1,143 | 1,173 | +28 | +2.4% | 163,000 |
| 2022/07/28 | 1,125 | 1,146 | 1,116 | 1,145 | +19 | +1.7% | 462,300 |
| 2022/07/27 | 1,120 | 1,133 | 1,112 | 1,126 | +4 | +0.4% | 89,300 |
| 2022/07/26 | 1,096 | 1,123 | 1,089 | 1,122 | +25 | +2.3% | 126,600 |
| 2022/07/25 | 1,097 | 1,104 | 1,078 | 1,097 | +18 | +1.7% | 105,200 |
| 2022/07/22 | 1,082 | 1,090 | 1,054 | 1,079 | +17 | +1.6% | 116,100 |
| 2022/07/21 | 1,044 | 1,069 | 1,039 | 1,062 | +11 | +1% | 73,100 |
| 2022/07/20 | 1,045 | 1,051 | 1,034 | 1,051 | +20 | +1.9% | 74,900 |
| 2022/07/19 | 1,024 | 1,034 | 1,007 | 1,031 | +11 | +1.1% | 68,800 |
| 2022/07/15 | 1,052 | 1,052 | 1,018 | 1,020 | -31 | -2.9% | 148,100 |
| 2022/07/14 | 1,063 | 1,063 | 1,040 | 1,051 | -15 | -1.4% | 79,400 |
| 2022/07/13 | 1,053 | 1,066 | 1,042 | 1,066 | -1 | -0.1% | 96,700 |
| 2022/07/12 | 1,080 | 1,087 | 1,059 | 1,067 | -27 | -2.5% | 103,000 |
| 2022/07/11 | 1,096 | 1,101 | 1,075 | 1,094 | +17 | +1.6% | 99,400 |
| 2022/07/08 | 1,094 | 1,100 | 1,073 | 1,077 | -18 | -1.6% | 126,100 |
| 2022/07/07 | 1,085 | 1,101 | 1,078 | 1,095 | +15 | +1.4% | 126,100 |
| 2022/07/06 | 1,070 | 1,088 | 1,065 | 1,080 | +12 | +1.1% | 78,500 |
| 2022/07/05 | 1,056 | 1,072 | 1,049 | 1,068 | +31 | +3% | 72,700 |
| 2022/07/04 | 1,063 | 1,067 | 1,037 | 1,037 | ±0 | ±0% | 61,400 |
| 2022/07/01 | 1,049 | 1,065 | 1,028 | 1,037 | -8 | -0.8% | 96,600 |
| 2022/06/30 | 1,061 | 1,073 | 1,043 | 1,045 | -14 | -1.3% | 102,100 |
| 2022/06/29 | 1,024 | 1,062 | 1,018 | 1,059 | +21 | +2% | 127,000 |
| 2022/06/28 | 1,043 | 1,044 | 1,032 | 1,038 | -6 | -0.6% | 44,600 |
| 2022/06/27 | 1,052 | 1,057 | 1,038 | 1,044 | -3 | -0.3% | 67,200 |
| 2022/06/24 | 1,039 | 1,049 | 1,036 | 1,047 | +26 | +2.5% | 92,500 |
651～
700
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
