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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,730 | 1,772.5 | 1,710 | 1,742.5 | +12.5 | +0.7% | 320,800 |
| 2018/07/26 | 1,695 | 1,730 | 1,672.5 | 1,730 | +32.5 | +1.9% | 307,200 |
| 2018/07/25 | 1,682.5 | 1,740 | 1,652.5 | 1,697.5 | +15 | +0.9% | 411,600 |
| 2018/07/24 | 1,622.5 | 1,690 | 1,605 | 1,682.5 | +65 | +4% | 652,200 |
| 2018/07/23 | 1,545 | 1,640 | 1,540 | 1,617.5 | +124.5 | +8.3% | 994,000 |
| 2018/07/20 | 1,380.5 | 1,500 | 1,379 | 1,493 | +162 | +12.2% | 1,535,600 |
| 2018/07/19 | 1,313.5 | 1,336 | 1,292.5 | 1,331 | +16.5 | +1.3% | 95,000 |
| 2018/07/18 | 1,313 | 1,352.5 | 1,300 | 1,314.5 | -5.5 | -0.4% | 134,600 |
| 2018/07/17 | 1,387.5 | 1,387.5 | 1,295 | 1,320 | -68.5 | -4.9% | 277,000 |
| 2018/07/13 | 1,389.5 | 1,408.5 | 1,365 | 1,388.5 | +23 | +1.7% | 97,800 |
| 2018/07/12 | 1,339 | 1,410 | 1,335 | 1,365.5 | +19.5 | +1.4% | 212,600 |
| 2018/07/11 | 1,323.5 | 1,371 | 1,315 | 1,346 | +19 | +1.4% | 166,400 |
| 2018/07/10 | 1,351 | 1,375 | 1,309 | 1,327 | -9.5 | -0.7% | 241,800 |
| 2018/07/09 | 1,262 | 1,345 | 1,259 | 1,336.5 | +102.5 | +8.3% | 304,600 |
| 2018/07/06 | 1,166 | 1,242 | 1,166 | 1,234 | +68 | +5.8% | 183,400 |
| 2018/07/05 | 1,200 | 1,213 | 1,150 | 1,166 | -46.5 | -3.8% | 231,800 |
| 2018/07/04 | 1,246 | 1,252 | 1,200 | 1,212.5 | -33 | -2.6% | 139,600 |
| 2018/07/03 | 1,243.5 | 1,278.5 | 1,230 | 1,245.5 | +2 | +0.2% | 192,400 |
| 2018/07/02 | 1,359.5 | 1,359.5 | 1,235 | 1,243.5 | -121 | -8.9% | 257,800 |
| 2018/06/29 | 1,335 | 1,411 | 1,310.5 | 1,364.5 | +35 | +2.6% | 245,800 |
| 2018/06/28 | 1,335 | 1,338 | 1,262.5 | 1,329.5 | -8.5 | -0.6% | 188,400 |
| 2018/06/27 | 1,310 | 1,362.5 | 1,310 | 1,338 | +25.5 | +1.9% | 114,200 |
| 2018/06/26 | 1,279.5 | 1,324 | 1,262.5 | 1,312.5 | -3 | -0.2% | 142,600 |
| 2018/06/25 | 1,369 | 1,369 | 1,311 | 1,315.5 | -38 | -2.8% | 128,800 |
| 2018/06/22 | 1,350 | 1,378.5 | 1,349 | 1,353.5 | -16.5 | -1.2% | 72,000 |
| 2018/06/21 | 1,390 | 1,406.5 | 1,360.5 | 1,370 | -21.5 | -1.5% | 138,800 |
| 2018/06/20 | 1,381 | 1,410.5 | 1,326 | 1,391.5 | +0.5 | ±0% | 273,400 |
| 2018/06/19 | 1,397.5 | 1,425 | 1,362 | 1,391 | -11 | -0.8% | 163,800 |
| 2018/06/18 | 1,380 | 1,410 | 1,345 | 1,402 | +4 | +0.3% | 217,800 |
| 2018/06/15 | 1,434.5 | 1,449.5 | 1,380 | 1,398 | +3.5 | +0.3% | 183,800 |
| 2018/06/14 | 1,396 | 1,446.5 | 1,385 | 1,394.5 | -5 | -0.4% | 167,200 |
| 2018/06/13 | 1,402.5 | 1,431 | 1,370 | 1,399.5 | -3 | -0.2% | 251,000 |
| 2018/06/12 | 1,355 | 1,414.5 | 1,353.5 | 1,402.5 | +63 | +4.7% | 388,200 |
| 2018/06/11 | 1,305.5 | 1,345.5 | 1,305.5 | 1,339.5 | +24 | +1.8% | 208,600 |
| 2018/06/08 | 1,260.5 | 1,329 | 1,258.5 | 1,315.5 | +55 | +4.4% | 249,400 |
| 2018/06/07 | 1,249 | 1,271.5 | 1,231.5 | 1,260.5 | +35 | +2.9% | 117,800 |
| 2018/06/06 | 1,256 | 1,280.5 | 1,221 | 1,225.5 | -37 | -2.9% | 193,800 |
| 2018/06/05 | 1,290.5 | 1,320.5 | 1,252 | 1,262.5 | -33.5 | -2.6% | 304,000 |
| 2018/06/04 | 1,315 | 1,335.5 | 1,281 | 1,296 | -7 | -0.5% | 249,600 |
| 2018/06/01 | 1,289 | 1,312 | 1,255 | 1,303 | +26.5 | +2.1% | 370,000 |
| 2018/05/31 | 1,178 | 1,280 | 1,178 | 1,276.5 | +122.5 | +10.6% | 592,800 |
| 2018/05/30 | 1,142 | 1,174 | 1,142 | 1,154 | -13 | -1.1% | 140,400 |
| 2018/05/29 | 1,173 | 1,176.5 | 1,136 | 1,167 | +3.5 | +0.3% | 163,800 |
| 2018/05/28 | 1,135 | 1,183.5 | 1,135 | 1,163.5 | +27.5 | +2.4% | 212,000 |
| 2018/05/25 | 1,150 | 1,150 | 1,128.5 | 1,136 | -14 | -1.2% | 77,400 |
| 2018/05/24 | 1,155 | 1,155.5 | 1,125.5 | 1,150 | +1 | +0.1% | 129,200 |
| 2018/05/23 | 1,130.5 | 1,154.5 | 1,117.5 | 1,149 | +10.5 | +0.9% | 136,200 |
| 2018/05/22 | 1,172 | 1,172 | 1,136 | 1,138.5 | -24.5 | -2.1% | 203,600 |
| 2018/05/21 | 1,150 | 1,172 | 1,115 | 1,163 | +18.5 | +1.6% | 259,600 |
| 2018/05/18 | 1,150 | 1,150 | 1,112.5 | 1,144.5 | +7.5 | +0.7% | 208,600 |
1651～
1700
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
