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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,199 | 1,254 | 1,191 | 1,239 | +51 | +4.3% | 381,100 |
| 2021/08/26 | 1,201 | 1,209 | 1,176 | 1,188 | ±0 | ±0% | 205,400 |
| 2021/08/25 | 1,157 | 1,190 | 1,154 | 1,188 | +51 | +4.5% | 238,000 |
| 2021/08/24 | 1,116 | 1,142 | 1,116 | 1,137 | +25 | +2.2% | 125,600 |
| 2021/08/23 | 1,110 | 1,129 | 1,104 | 1,112 | +7 | +0.6% | 104,600 |
| 2021/08/20 | 1,093 | 1,127 | 1,093 | 1,105 | +13 | +1.2% | 164,400 |
| 2021/08/19 | 1,093 | 1,111 | 1,081 | 1,092 | -8 | -0.7% | 260,800 |
| 2021/08/18 | 1,039 | 1,101 | 1,038 | 1,100 | +71 | +6.9% | 275,100 |
| 2021/08/17 | 1,064 | 1,068 | 1,028 | 1,029 | -47 | -4.4% | 397,400 |
| 2021/08/16 | 1,125 | 1,128 | 1,063 | 1,076 | -42 | -3.8% | 327,300 |
| 2021/08/13 | 1,131 | 1,131 | 1,081 | 1,118 | -9 | -0.8% | 290,700 |
| 2021/08/12 | 1,161 | 1,193 | 1,111 | 1,127 | -34 | -2.9% | 395,500 |
| 2021/08/11 | 1,179 | 1,181 | 1,157 | 1,161 | -16 | -1.4% | 141,000 |
| 2021/08/10 | 1,166 | 1,189 | 1,166 | 1,177 | +14 | +1.2% | 134,100 |
| 2021/08/06 | 1,188 | 1,192 | 1,161 | 1,163 | -18 | -1.5% | 142,800 |
| 2021/08/05 | 1,179 | 1,193 | 1,173 | 1,181 | -1 | -0.1% | 98,700 |
| 2021/08/04 | 1,189 | 1,192 | 1,177 | 1,182 | -9 | -0.8% | 128,800 |
| 2021/08/03 | 1,196 | 1,207 | 1,186 | 1,191 | +4 | +0.3% | 100,200 |
| 2021/08/02 | 1,188 | 1,191 | 1,178 | 1,187 | ±0 | ±0% | 64,600 |
| 2021/07/30 | 1,183 | 1,191 | 1,170 | 1,187 | -3 | -0.3% | 179,900 |
| 2021/07/29 | 1,193 | 1,198 | 1,186 | 1,190 | +7 | +0.6% | 60,000 |
| 2021/07/28 | 1,193 | 1,193 | 1,179 | 1,183 | -13 | -1.1% | 92,300 |
| 2021/07/27 | 1,214 | 1,214 | 1,190 | 1,196 | -23 | -1.9% | 121,800 |
| 2021/07/26 | 1,228 | 1,237 | 1,217 | 1,219 | +21 | +1.8% | 104,200 |
| 2021/07/21 | 1,204 | 1,211 | 1,195 | 1,198 | +4 | +0.3% | 102,800 |
| 2021/07/20 | 1,217 | 1,220 | 1,194 | 1,194 | -28 | -2.3% | 130,300 |
| 2021/07/19 | 1,236 | 1,236 | 1,212 | 1,222 | -19 | -1.5% | 81,400 |
| 2021/07/16 | 1,241 | 1,250 | 1,232 | 1,241 | ±0 | ±0% | 55,500 |
| 2021/07/15 | 1,289 | 1,290 | 1,235 | 1,241 | -39 | -3% | 134,800 |
| 2021/07/14 | 1,273 | 1,298 | 1,252 | 1,280 | ±0 | ±0% | 144,700 |
| 2021/07/13 | 1,275 | 1,281 | 1,256 | 1,280 | +7 | +0.5% | 103,300 |
| 2021/07/12 | 1,244 | 1,278 | 1,242 | 1,273 | +54 | +4.4% | 149,300 |
| 2021/07/09 | 1,210 | 1,226 | 1,186 | 1,219 | -6 | -0.5% | 206,500 |
| 2021/07/08 | 1,279 | 1,279 | 1,225 | 1,225 | -66 | -5.1% | 199,600 |
| 2021/07/07 | 1,255 | 1,291 | 1,250 | 1,291 | +42 | +3.4% | 158,500 |
| 2021/07/06 | 1,276 | 1,277 | 1,247 | 1,249 | -30 | -2.3% | 216,400 |
| 2021/07/05 | 1,286 | 1,288 | 1,279 | 1,279 | -7 | -0.5% | 52,200 |
| 2021/07/02 | 1,289 | 1,292 | 1,280 | 1,286 | ±0 | ±0% | 53,300 |
| 2021/07/01 | 1,282 | 1,292 | 1,280 | 1,286 | +5 | +0.4% | 55,300 |
| 2021/06/30 | 1,302 | 1,302 | 1,281 | 1,281 | -11 | -0.9% | 94,000 |
| 2021/06/29 | 1,291 | 1,300 | 1,284 | 1,292 | -6 | -0.5% | 71,000 |
| 2021/06/28 | 1,283 | 1,301 | 1,278 | 1,298 | +14 | +1.1% | 76,100 |
| 2021/06/25 | 1,307 | 1,307 | 1,279 | 1,284 | -16 | -1.2% | 74,300 |
| 2021/06/24 | 1,288 | 1,303 | 1,280 | 1,300 | +5 | +0.4% | 116,500 |
| 2021/06/23 | 1,300 | 1,303 | 1,291 | 1,295 | -3 | -0.2% | 74,800 |
| 2021/06/22 | 1,298 | 1,303 | 1,287 | 1,298 | +35 | +2.8% | 85,300 |
| 2021/06/21 | 1,270 | 1,274 | 1,255 | 1,263 | -12 | -0.9% | 113,000 |
| 2021/06/18 | 1,275 | 1,297 | 1,274 | 1,275 | -1 | -0.1% | 118,500 |
| 2021/06/17 | 1,298 | 1,299 | 1,276 | 1,276 | -22 | -1.7% | 98,800 |
| 2021/06/16 | 1,300 | 1,305 | 1,290 | 1,298 | ±0 | ±0% | 88,100 |
901～
950
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 | 73,600円 | +24.2% | +33.7% | 2.04% | 14.40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 | 20,600円 | +15.3% | -42.5% | 1.46% | 32.09倍 | 5.78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
