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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 1,080 | 1,165 | 1,080 | 1,137 | +62.5 | +5.8% | 357,600 |
| 2018/05/16 | 1,075 | 1,090 | 1,051.5 | 1,074.5 | -3 | -0.3% | 103,800 |
| 2018/05/15 | 1,101.5 | 1,101.5 | 1,053.5 | 1,077.5 | -23 | -2.1% | 247,200 |
| 2018/05/14 | 1,172.5 | 1,190 | 1,092.5 | 1,100.5 | +3 | +0.3% | 516,800 |
| 2018/05/11 | 963 | 1,105 | 953 | 1,097.5 | +130.5 | +13.5% | 741,800 |
| 2018/05/10 | 1,000 | 1,000 | 953.5 | 967 | -32.5 | -3.3% | 150,200 |
| 2018/05/09 | 999 | 1,023 | 999 | 999.5 | +2 | +0.2% | 102,800 |
| 2018/05/08 | 1,000 | 1,005.5 | 981.5 | 997.5 | +10 | +1% | 90,400 |
| 2018/05/07 | 958 | 997.5 | 957.5 | 987.5 | +30 | +3.1% | 96,200 |
| 2018/05/02 | 933 | 958.5 | 933 | 957.5 | +25 | +2.7% | 74,400 |
| 2018/05/01 | 958.5 | 969 | 932 | 932.5 | -21 | -2.2% | 122,600 |
| 2018/04/27 | 939.5 | 976 | 939.5 | 953.5 | +13.5 | +1.4% | 173,200 |
| 2018/04/26 | 919.5 | 942 | 912 | 940 | +11 | +1.2% | 112,400 |
| 2018/04/25 | 939 | 969 | 927.5 | 929 | -14.5 | -1.5% | 106,800 |
| 2018/04/24 | 939.5 | 951 | 918 | 943.5 | +7 | +0.7% | 229,800 |
| 2018/04/23 | 960 | 976 | 935.5 | 936.5 | -48 | -4.9% | 230,200 |
| 2018/04/20 | 981.5 | 1,023 | 971 | 984.5 | -11.5 | -1.2% | 174,600 |
| 2018/04/19 | 996 | 1,000 | 936 | 996 | +0.5 | +0.1% | 465,000 |
| 2018/04/18 | 985 | 1,015 | 965.5 | 995.5 | +1 | +0.1% | 202,400 |
| 2018/04/17 | 1,052.5 | 1,052.5 | 976 | 994.5 | -67 | -6.3% | 439,600 |
| 2018/04/16 | 1,053.5 | 1,114 | 1,053 | 1,061.5 | +11.5 | +1.1% | 314,400 |
| 2018/04/13 | 1,059 | 1,063.5 | 1,034.5 | 1,050 | -9 | -0.8% | 129,000 |
| 2018/04/12 | 1,068 | 1,077.5 | 1,051.5 | 1,059 | -7 | -0.7% | 151,200 |
| 2018/04/11 | 1,045 | 1,081.5 | 1,039 | 1,066 | +20.5 | +2% | 205,800 |
| 2018/04/10 | 1,056 | 1,065.5 | 1,037.5 | 1,045.5 | -22 | -2.1% | 150,600 |
| 2018/04/09 | 1,025.5 | 1,080 | 1,025 | 1,067.5 | +28.5 | +2.7% | 177,800 |
| 2018/04/06 | 1,035.5 | 1,062 | 1,035.5 | 1,039 | -12.5 | -1.2% | 150,000 |
| 2018/04/05 | 1,046 | 1,066 | 1,026.5 | 1,051.5 | +5.5 | +0.5% | 159,000 |
| 2018/04/04 | 1,076.5 | 1,097 | 1,040 | 1,046 | -24.5 | -2.3% | 160,000 |
| 2018/04/03 | 1,035.5 | 1,082 | 1,028.5 | 1,070.5 | +18.5 | +1.8% | 280,000 |
| 2018/04/02 | 1,078 | 1,093.5 | 1,045.5 | 1,052 | -26 | -2.4% | 319,800 |
| 2018/03/30 | 1,190 | 1,208 | 1,064.5 | 1,078 | -92.5 | -7.9% | 656,600 |
| 2018/03/29 | 1,118.5 | 1,174.5 | 1,095.5 | 1,170.5 | +66 | +6% | 262,200 |
| 2018/03/28 | 1,085 | 1,125 | 1,085 | 1,104.5 | +11 | +1% | 209,000 |
| 2018/03/27 | 1,080.5 | 1,111.5 | 1,067 | 1,093.5 | +37 | +3.5% | 284,000 |
| 2018/03/26 | 1,005.5 | 1,066.5 | 1,005.5 | 1,056.5 | +4.5 | +0.4% | 461,400 |
| 2018/03/23 | 1,060 | 1,110 | 1,038.5 | 1,052 | -52 | -4.7% | 608,000 |
| 2018/03/22 | 1,145 | 1,213 | 1,084 | 1,104 | -40.5 | -3.5% | 1,069,000 |
| 2018/03/20 | 1,112.5 | 1,172 | 1,096 | 1,144.5 | +24.5 | +2.2% | 855,000 |
| 2018/03/19 | 1,015 | 1,129 | 1,015 | 1,120 | +93 | +9.1% | 740,800 |
| 2018/03/16 | 1,030 | 1,049 | 996 | 1,027 | -3.5 | -0.3% | 396,600 |
| 2018/03/15 | 990 | 1,038.5 | 989 | 1,030.5 | +45.5 | +4.6% | 472,200 |
| 2018/03/14 | 970 | 993.5 | 964.5 | 985 | +29 | +3% | 475,600 |
| 2018/03/13 | 925 | 959 | 913.5 | 956 | +48 | +5.3% | 627,200 |
| 2018/03/12 | 852 | 908 | 843 | 908 | +65 | +7.7% | 589,600 |
| 2018/03/09 | 845 | 848 | 823.5 | 843 | +7.5 | +0.9% | 302,000 |
| 2018/03/08 | 800 | 859.5 | 800 | 835.5 | +40.5 | +5.1% | 605,800 |
| 2018/03/07 | 763 | 821 | 740 | 795 | +47 | +6.3% | 867,200 |
| 2018/03/06 | 750 | 771.5 | 720 | 748 | +56.5 | +8.2% | 418,600 |
| 2018/03/05 | 800 | 802.5 | 687.5 | 691.5 | -116 | -14.4% | 662,200 |
1701～
1750
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
