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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,214 | 1,221 | 1,199 | 1,206 | -12 | -1% | 69,200 |
| 2021/11/09 | 1,236 | 1,245 | 1,206 | 1,218 | -21 | -1.7% | 99,000 |
| 2021/11/08 | 1,248 | 1,248 | 1,234 | 1,239 | -8 | -0.6% | 57,100 |
| 2021/11/05 | 1,259 | 1,259 | 1,236 | 1,247 | -16 | -1.3% | 60,700 |
| 2021/11/04 | 1,255 | 1,263 | 1,246 | 1,263 | +25 | +2% | 69,900 |
| 2021/11/02 | 1,229 | 1,249 | 1,229 | 1,238 | -3 | -0.2% | 52,600 |
| 2021/11/01 | 1,228 | 1,251 | 1,228 | 1,241 | +11 | +0.9% | 64,200 |
| 2021/10/29 | 1,236 | 1,250 | 1,226 | 1,230 | -12 | -1% | 81,800 |
| 2021/10/28 | 1,235 | 1,261 | 1,233 | 1,242 | +8 | +0.6% | 101,300 |
| 2021/10/27 | 1,235 | 1,244 | 1,218 | 1,234 | -1 | -0.1% | 58,100 |
| 2021/10/26 | 1,259 | 1,265 | 1,233 | 1,235 | -19 | -1.5% | 58,400 |
| 2021/10/25 | 1,243 | 1,257 | 1,232 | 1,254 | +22 | +1.8% | 91,900 |
| 2021/10/22 | 1,222 | 1,254 | 1,221 | 1,232 | +4 | +0.3% | 78,000 |
| 2021/10/21 | 1,250 | 1,256 | 1,227 | 1,228 | -22 | -1.8% | 84,100 |
| 2021/10/20 | 1,261 | 1,272 | 1,250 | 1,250 | +1 | +0.1% | 103,900 |
| 2021/10/19 | 1,211 | 1,257 | 1,211 | 1,249 | +37 | +3.1% | 126,600 |
| 2021/10/18 | 1,238 | 1,238 | 1,202 | 1,212 | -29 | -2.3% | 64,700 |
| 2021/10/15 | 1,236 | 1,246 | 1,228 | 1,241 | +25 | +2.1% | 114,400 |
| 2021/10/14 | 1,187 | 1,217 | 1,187 | 1,216 | +36 | +3.1% | 183,100 |
| 2021/10/13 | 1,180 | 1,192 | 1,170 | 1,180 | -8 | -0.7% | 116,800 |
| 2021/10/12 | 1,212 | 1,218 | 1,184 | 1,188 | -29 | -2.4% | 117,500 |
| 2021/10/11 | 1,186 | 1,219 | 1,167 | 1,217 | +31 | +2.6% | 236,300 |
| 2021/10/08 | 1,203 | 1,212 | 1,186 | 1,186 | -4 | -0.3% | 196,000 |
| 2021/10/07 | 1,223 | 1,230 | 1,185 | 1,190 | -23 | -1.9% | 253,100 |
| 2021/10/06 | 1,255 | 1,261 | 1,209 | 1,213 | -17 | -1.4% | 158,800 |
| 2021/10/05 | 1,270 | 1,279 | 1,224 | 1,230 | -60 | -4.7% | 184,400 |
| 2021/10/04 | 1,274 | 1,295 | 1,260 | 1,290 | +24 | +1.9% | 184,300 |
| 2021/10/01 | 1,300 | 1,300 | 1,264 | 1,266 | -34 | -2.6% | 176,800 |
| 2021/09/30 | 1,262 | 1,307 | 1,252 | 1,300 | +79 | +6.5% | 327,400 |
| 2021/09/29 | 1,214 | 1,225 | 1,201 | 1,221 | -13 | -1.1% | 107,700 |
| 2021/09/28 | 1,272 | 1,274 | 1,222 | 1,234 | -43 | -3.4% | 182,300 |
| 2021/09/27 | 1,278 | 1,293 | 1,268 | 1,277 | +3 | +0.2% | 133,000 |
| 2021/09/24 | 1,248 | 1,276 | 1,244 | 1,274 | +56 | +4.6% | 171,200 |
| 2021/09/22 | 1,246 | 1,246 | 1,218 | 1,218 | -14 | -1.1% | 107,100 |
| 2021/09/21 | 1,212 | 1,252 | 1,210 | 1,232 | -48 | -3.8% | 161,200 |
| 2021/09/17 | 1,262 | 1,281 | 1,254 | 1,280 | +10 | +0.8% | 124,100 |
| 2021/09/16 | 1,290 | 1,300 | 1,261 | 1,270 | -20 | -1.6% | 111,000 |
| 2021/09/15 | 1,289 | 1,314 | 1,284 | 1,290 | -27 | -2.1% | 169,000 |
| 2021/09/14 | 1,328 | 1,337 | 1,305 | 1,317 | +12 | +0.9% | 181,000 |
| 2021/09/13 | 1,317 | 1,323 | 1,296 | 1,305 | -31 | -2.3% | 132,200 |
| 2021/09/10 | 1,303 | 1,336 | 1,295 | 1,336 | +24 | +1.8% | 143,300 |
| 2021/09/09 | 1,310 | 1,327 | 1,295 | 1,312 | -2 | -0.2% | 100,500 |
| 2021/09/08 | 1,313 | 1,328 | 1,301 | 1,314 | ±0 | ±0% | 138,200 |
| 2021/09/07 | 1,361 | 1,361 | 1,303 | 1,314 | -46 | -3.4% | 227,200 |
| 2021/09/06 | 1,365 | 1,365 | 1,331 | 1,360 | +20 | +1.5% | 130,100 |
| 2021/09/03 | 1,326 | 1,350 | 1,317 | 1,340 | +5 | +0.4% | 250,700 |
| 2021/09/02 | 1,325 | 1,343 | 1,314 | 1,335 | +12 | +0.9% | 243,400 |
| 2021/09/01 | 1,305 | 1,348 | 1,297 | 1,323 | +37 | +2.9% | 319,700 |
| 2021/08/31 | 1,245 | 1,293 | 1,234 | 1,286 | +32 | +2.6% | 285,300 |
| 2021/08/30 | 1,254 | 1,256 | 1,225 | 1,254 | +15 | +1.2% | 215,800 |
851～
900
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 | 73,700円 | +24.2% | +33.7% | 2.04% | 14.42倍 | 3.56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 | 48,100円 | +12.6% | +31.8% | 2.49% | 13.00倍 | 1.73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 | 241,800円 | +5.7% | +65.7% | 0.62% | 19.13倍 | 7.27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 | 20,500円 | +15.3% | -42.5% | 1.46% | 31.94倍 | 5.75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 | 107,300円 | +30.2% | +124.9% | 0.05% | 80.43倍 | 13.73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
