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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 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 |
| 2021/06/15 | 1,327 | 1,328 | 1,295 | 1,298 | -32 | -2.4% | 146,800 |
| 2021/06/14 | 1,331 | 1,350 | 1,324 | 1,330 | +3 | +0.2% | 78,000 |
| 2021/06/11 | 1,328 | 1,344 | 1,324 | 1,327 | +4 | +0.3% | 78,900 |
| 2021/06/10 | 1,320 | 1,332 | 1,313 | 1,323 | +6 | +0.5% | 74,200 |
| 2021/06/09 | 1,320 | 1,327 | 1,315 | 1,317 | -13 | -1% | 65,700 |
| 2021/06/08 | 1,331 | 1,341 | 1,316 | 1,330 | +8 | +0.6% | 90,000 |
| 2021/06/07 | 1,362 | 1,362 | 1,322 | 1,322 | -20 | -1.5% | 90,200 |
| 2021/06/04 | 1,391 | 1,391 | 1,337 | 1,342 | -57 | -4.1% | 148,700 |
| 2021/06/03 | 1,398 | 1,413 | 1,382 | 1,399 | +12 | +0.9% | 99,100 |
| 2021/06/02 | 1,414 | 1,424 | 1,385 | 1,387 | -12 | -0.9% | 119,200 |
| 2021/06/01 | 1,398 | 1,413 | 1,379 | 1,399 | +4 | +0.3% | 124,800 |
| 2021/05/31 | 1,380 | 1,399 | 1,365 | 1,395 | +10 | +0.7% | 105,700 |
| 2021/05/28 | 1,427 | 1,439 | 1,378 | 1,385 | -29 | -2.1% | 170,000 |
| 2021/05/27 | 1,402 | 1,433 | 1,388 | 1,414 | +2 | +0.1% | 294,400 |
| 2021/05/26 | 1,409 | 1,428 | 1,401 | 1,412 | +3 | +0.2% | 121,700 |
| 2021/05/25 | 1,399 | 1,415 | 1,391 | 1,409 | +25 | +1.8% | 159,900 |
| 2021/05/24 | 1,388 | 1,393 | 1,372 | 1,384 | -4 | -0.3% | 85,200 |
| 2021/05/21 | 1,365 | 1,402 | 1,365 | 1,388 | +17 | +1.2% | 134,800 |
| 2021/05/20 | 1,345 | 1,386 | 1,345 | 1,371 | +24 | +1.8% | 286,100 |
| 2021/05/19 | 1,288 | 1,348 | 1,286 | 1,347 | +53 | +4.1% | 156,800 |
| 2021/05/18 | 1,293 | 1,300 | 1,287 | 1,294 | +8 | +0.6% | 68,800 |
| 2021/05/17 | 1,343 | 1,343 | 1,273 | 1,286 | -39 | -2.9% | 110,900 |
| 2021/05/14 | 1,350 | 1,350 | 1,270 | 1,325 | +15 | +1.1% | 195,500 |
| 2021/05/13 | 1,280 | 1,378 | 1,258 | 1,310 | +7 | +0.5% | 346,200 |
| 2021/05/12 | 1,321 | 1,345 | 1,293 | 1,303 | -11 | -0.8% | 154,800 |
| 2021/05/11 | 1,359 | 1,359 | 1,314 | 1,314 | -58 | -4.2% | 166,600 |
| 2021/05/10 | 1,357 | 1,372 | 1,352 | 1,372 | +25 | +1.9% | 91,800 |
| 2021/05/07 | 1,343 | 1,356 | 1,338 | 1,347 | +17 | +1.3% | 122,600 |
951～
1000
件表示中 / 2583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 | 82,700円 | +24.2% | +33.7% | 1.81% | 16.18倍 | 4.00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 |
| 丹青社 | 109,100円 | +6.7% | +14.7% | 5.50% | 11.69倍 | 1.55倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ファンタジー | 267,500円 | +5.7% | +65.7% | 0.56% | 21.17倍 | 8.05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 |
| ＭａｃｂｅｅＰ | 339,000円 | +34.5% | +26.2% | 1.06% | 16.98倍 | 4.70倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＪＰＨＤ | 55,000円 | +1.8% | -2.6% | 2.18% | 12.56倍 | 2.41倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
