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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 1,617.5 | 1,672.5 | 1,617.5 | 1,640 | +25 | +1.5% | 150,000 |
| 2018/10/09 | 1,650 | 1,680 | 1,600 | 1,615 | -67.5 | -4% | 273,000 |
| 2018/10/05 | 1,650 | 1,707.5 | 1,610 | 1,682.5 | -10 | -0.6% | 273,400 |
| 2018/10/04 | 1,672.5 | 1,715 | 1,637.5 | 1,692.5 | +30 | +1.8% | 289,000 |
| 2018/10/03 | 1,625 | 1,665 | 1,612.5 | 1,662.5 | +25 | +1.5% | 267,600 |
| 2018/10/02 | 1,645 | 1,652.5 | 1,585 | 1,637.5 | +7.5 | +0.5% | 264,400 |
| 2018/10/01 | 1,595 | 1,655 | 1,565 | 1,630 | +87.5 | +5.7% | 426,600 |
| 2018/09/28 | 1,565 | 1,565 | 1,507.5 | 1,542.5 | +2.5 | +0.2% | 233,200 |
| 2018/09/27 | 1,540 | 1,580 | 1,517.5 | 1,540 | +15 | +1% | 301,600 |
| 2018/09/26 | 1,437.5 | 1,532.5 | 1,437.5 | 1,525 | +92.5 | +6.5% | 362,400 |
| 2018/09/25 | 1,420 | 1,432.5 | 1,375.5 | 1,432.5 | +14.5 | +1% | 184,800 |
| 2018/09/21 | 1,437 | 1,464 | 1,418 | 1,418 | -18.5 | -1.3% | 238,200 |
| 2018/09/20 | 1,421.5 | 1,448.5 | 1,404 | 1,436.5 | +27 | +1.9% | 219,400 |
| 2018/09/19 | 1,424.5 | 1,439.5 | 1,368.5 | 1,409.5 | -4.5 | -0.3% | 327,200 |
| 2018/09/18 | 1,366 | 1,416 | 1,362 | 1,414 | +36.5 | +2.6% | 166,800 |
| 2018/09/14 | 1,380 | 1,458 | 1,363.5 | 1,377.5 | +21.5 | +1.6% | 359,600 |
| 2018/09/13 | 1,320 | 1,371.5 | 1,320 | 1,356 | +26.5 | +2% | 165,000 |
| 2018/09/12 | 1,352 | 1,367 | 1,321.5 | 1,329.5 | -17.5 | -1.3% | 175,600 |
| 2018/09/11 | 1,324.5 | 1,380.5 | 1,324.5 | 1,347 | +17 | +1.3% | 179,400 |
| 2018/09/10 | 1,324 | 1,347.5 | 1,320.5 | 1,330 | -7.5 | -0.6% | 195,200 |
| 2018/09/07 | 1,308.5 | 1,345 | 1,283 | 1,337.5 | +29 | +2.2% | 197,400 |
| 2018/09/06 | 1,350 | 1,359.5 | 1,302 | 1,308.5 | -57.5 | -4.2% | 261,800 |
| 2018/09/05 | 1,425 | 1,426 | 1,359 | 1,366 | -56 | -3.9% | 246,400 |
| 2018/09/04 | 1,444.5 | 1,444.5 | 1,399 | 1,422 | -23.5 | -1.6% | 217,000 |
| 2018/09/03 | 1,447 | 1,455.5 | 1,412.5 | 1,445.5 | +12 | +0.8% | 346,400 |
| 2018/08/31 | 1,415 | 1,449 | 1,369 | 1,433.5 | -6.5 | -0.5% | 433,600 |
| 2018/08/30 | 1,445 | 1,475 | 1,420 | 1,440 | +20 | +1.4% | 435,000 |
| 2018/08/29 | 1,365 | 1,435 | 1,335 | 1,420 | +56 | +4.1% | 380,600 |
| 2018/08/28 | 1,403 | 1,406.5 | 1,338 | 1,364 | -35.5 | -2.5% | 343,400 |
| 2018/08/27 | 1,392.5 | 1,409.5 | 1,353 | 1,399.5 | +25.5 | +1.9% | 323,400 |
| 2018/08/24 | 1,374 | 1,381 | 1,313 | 1,374 | ±0 | ±0% | 389,000 |
| 2018/08/23 | 1,304.5 | 1,402.5 | 1,297 | 1,374 | +80 | +6.2% | 430,400 |
| 2018/08/22 | 1,287 | 1,313.5 | 1,254.5 | 1,294 | -13 | -1% | 374,000 |
| 2018/08/21 | 1,287 | 1,313.5 | 1,252.5 | 1,307 | -4 | -0.3% | 357,200 |
| 2018/08/20 | 1,383.5 | 1,383.5 | 1,298 | 1,311 | -81.5 | -5.9% | 390,400 |
| 2018/08/17 | 1,446 | 1,447 | 1,365.5 | 1,392.5 | -28.5 | -2% | 201,400 |
| 2018/08/16 | 1,450 | 1,472.5 | 1,408 | 1,421 | -72.5 | -4.9% | 227,000 |
| 2018/08/15 | 1,520 | 1,525 | 1,476 | 1,493.5 | -11.5 | -0.8% | 81,600 |
| 2018/08/14 | 1,482 | 1,510 | 1,456 | 1,505 | +23.5 | +1.6% | 182,400 |
| 2018/08/13 | 1,615 | 1,622.5 | 1,459.5 | 1,481.5 | -141 | -8.7% | 473,400 |
| 2018/08/10 | 1,590 | 1,692.5 | 1,590 | 1,622.5 | +35 | +2.2% | 394,400 |
| 2018/08/09 | 1,580 | 1,600 | 1,535 | 1,587.5 | -27.5 | -1.7% | 173,800 |
| 2018/08/08 | 1,587.5 | 1,625 | 1,587.5 | 1,615 | +40 | +2.5% | 172,400 |
| 2018/08/07 | 1,545 | 1,580 | 1,500 | 1,575 | -12.5 | -0.8% | 444,000 |
| 2018/08/06 | 1,650 | 1,665 | 1,580 | 1,587.5 | -87.5 | -5.2% | 345,400 |
| 2018/08/03 | 1,717.5 | 1,732.5 | 1,665 | 1,675 | -20 | -1.2% | 219,000 |
| 2018/08/02 | 1,690 | 1,725 | 1,682.5 | 1,695 | +12.5 | +0.7% | 136,000 |
| 2018/08/01 | 1,665 | 1,705 | 1,665 | 1,682.5 | -15 | -0.9% | 132,200 |
| 2018/07/31 | 1,672.5 | 1,707.5 | 1,657.5 | 1,697.5 | +30 | +1.8% | 207,400 |
| 2018/07/30 | 1,732.5 | 1,732.5 | 1,637.5 | 1,667.5 | -75 | -4.3% | 671,800 |
1601～
1650
件表示中 / 2562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 | 73,100円 | +24.2% | +33.7% | 2.05% | 14.30倍 | 3.54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 |
| 三協フロン | 191,700円 | +5.0% | -1.5% | 4.17% | 8.35倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| スバル興 | 334,500円 | -3.1% | -7.1% | 2.39% | 14.24倍 | 1.21倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| アンビス | 44,900円 | +26.3% | -21.7% | 0.89% | 7.55倍 | 1.32倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| バリューＨＲ | 159,100円 | +15.8% | +19.2% | 1.63% | 47.27倍 | 6.36倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
