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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 938 | 964 | 929 | 958 | +18 | +1.9% | 193,600 |
| 2024/02/21 | 950 | 954 | 934 | 940 | -16 | -1.7% | 115,500 |
| 2024/02/20 | 974 | 986 | 953 | 956 | -23 | -2.3% | 167,300 |
| 2024/02/19 | 966 | 983 | 961 | 979 | +1 | +0.1% | 91,800 |
| 2024/02/16 | 960 | 982 | 949 | 978 | +29 | +3.1% | 198,000 |
| 2024/02/15 | 977 | 983 | 920 | 949 | -33 | -3.4% | 320,800 |
| 2024/02/14 | 1,007 | 1,013 | 956 | 982 | -38 | -3.7% | 471,400 |
| 2024/02/13 | 1,055 | 1,058 | 1,016 | 1,020 | -25 | -2.4% | 132,500 |
| 2024/02/09 | 1,045 | 1,056 | 1,043 | 1,045 | -6 | -0.6% | 58,400 |
| 2024/02/08 | 1,055 | 1,061 | 1,041 | 1,051 | -8 | -0.8% | 79,400 |
| 2024/02/07 | 1,027 | 1,059 | 1,025 | 1,059 | +32 | +3.1% | 161,800 |
| 2024/02/06 | 1,061 | 1,061 | 1,022 | 1,027 | -40 | -3.7% | 105,400 |
| 2024/02/05 | 1,085 | 1,085 | 1,060 | 1,067 | -12 | -1.1% | 195,100 |
| 2024/02/02 | 1,064 | 1,089 | 1,064 | 1,079 | +6 | +0.6% | 114,100 |
| 2024/02/01 | 1,054 | 1,077 | 1,050 | 1,073 | +9 | +0.8% | 147,600 |
| 2024/01/31 | 1,051 | 1,064 | 1,037 | 1,064 | -1 | -0.1% | 82,600 |
| 2024/01/30 | 1,055 | 1,073 | 1,053 | 1,065 | +10 | +0.9% | 117,300 |
| 2024/01/29 | 1,027 | 1,055 | 1,022 | 1,055 | +34 | +3.3% | 108,600 |
| 2024/01/26 | 1,058 | 1,058 | 1,021 | 1,021 | -43 | -4% | 140,600 |
| 2024/01/25 | 1,064 | 1,073 | 1,053 | 1,064 | -1 | -0.1% | 174,700 |
| 2024/01/24 | 1,057 | 1,072 | 1,052 | 1,065 | +1 | +0.1% | 105,000 |
| 2024/01/23 | 1,063 | 1,084 | 1,051 | 1,064 | +15 | +1.4% | 234,800 |
| 2024/01/22 | 1,035 | 1,052 | 1,030 | 1,049 | +14 | +1.4% | 145,100 |
| 2024/01/19 | 1,021 | 1,040 | 1,014 | 1,035 | +8 | +0.8% | 147,800 |
| 2024/01/18 | 1,020 | 1,027 | 1,003 | 1,027 | +3 | +0.3% | 158,800 |
| 2024/01/17 | 1,040 | 1,046 | 1,020 | 1,024 | +17 | +1.7% | 246,900 |
| 2024/01/16 | 1,026 | 1,046 | 1,007 | 1,007 | -14 | -1.4% | 152,200 |
| 2024/01/15 | 1,020 | 1,025 | 1,008 | 1,021 | -4 | -0.4% | 148,300 |
| 2024/01/12 | 1,023 | 1,030 | 1,003 | 1,025 | -6 | -0.6% | 323,900 |
| 2024/01/11 | 1,092 | 1,095 | 1,020 | 1,031 | -61 | -5.6% | 270,500 |
| 2024/01/10 | 1,085 | 1,105 | 1,083 | 1,092 | +8 | +0.7% | 145,600 |
| 2024/01/09 | 1,076 | 1,091 | 1,073 | 1,084 | +20 | +1.9% | 145,500 |
| 2024/01/05 | 1,096 | 1,100 | 1,052 | 1,064 | -41 | -3.7% | 220,400 |
| 2024/01/04 | 1,103 | 1,118 | 1,081 | 1,105 | -11 | -1% | 143,900 |
| 2023/12/29 | 1,101 | 1,116 | 1,098 | 1,116 | +21 | +1.9% | 81,000 |
| 2023/12/28 | 1,080 | 1,095 | 1,074 | 1,095 | -6 | -0.5% | 88,000 |
| 2023/12/27 | 1,090 | 1,105 | 1,088 | 1,101 | +20 | +1.9% | 116,500 |
| 2023/12/26 | 1,085 | 1,102 | 1,075 | 1,081 | -5 | -0.5% | 133,500 |
| 2023/12/25 | 1,093 | 1,096 | 1,062 | 1,086 | -3 | -0.3% | 167,500 |
| 2023/12/22 | 1,099 | 1,109 | 1,087 | 1,089 | -21 | -1.9% | 164,500 |
| 2023/12/21 | 1,099 | 1,121 | 1,091 | 1,110 | -2 | -0.2% | 116,600 |
| 2023/12/20 | 1,111 | 1,126 | 1,103 | 1,112 | +28 | +2.6% | 170,100 |
| 2023/12/19 | 1,109 | 1,112 | 1,042 | 1,084 | -36 | -3.2% | 379,700 |
| 2023/12/18 | 1,090 | 1,127 | 1,081 | 1,120 | +30 | +2.8% | 230,300 |
| 2023/12/15 | 1,088 | 1,090 | 1,064 | 1,090 | -12 | -1.1% | 190,900 |
| 2023/12/14 | 1,103 | 1,111 | 1,086 | 1,102 | +5 | +0.5% | 115,300 |
| 2023/12/13 | 1,080 | 1,107 | 1,068 | 1,097 | +14 | +1.3% | 180,100 |
| 2023/12/12 | 1,081 | 1,115 | 1,081 | 1,083 | +2 | +0.2% | 296,600 |
| 2023/12/11 | 1,036 | 1,085 | 1,031 | 1,081 | +49 | +4.7% | 288,000 |
| 2023/12/08 | 1,026 | 1,043 | 1,024 | 1,032 | +6 | +0.6% | 175,800 |
351～
400
件表示中 / 2620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 | 84,200円 | +24.2% | +33.7% | 1.78% | 16.47倍 | 4.07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 |
| ベクトル | 109,700円 | +6.3% | +8.4% | 3.01% | 10.29倍 | 3.04倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ポラリスＨＤ | 22,000円 | +63.9% | +10.9% | 1.36% | 25.70倍 | 1.82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 |
| 早稲アカ | 252,600円 | +7.5% | +3.6% | 1.98% | 18.03倍 | 3.07倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| 三協フロン | 203,100円 | -1.1% | -2.1% | 4.19% | 8.52倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
