エルテスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 3,690 | 3,735 | 3,635 | 3,705 | +50 | +1.4% | 36,900 |
| 2017/06/28 | 3,760 | 3,810 | 3,625 | 3,655 | -95 | -2.5% | 64,600 |
| 2017/06/27 | 3,860 | 3,865 | 3,740 | 3,750 | -25 | -0.7% | 63,900 |
| 2017/06/26 | 3,655 | 3,800 | 3,655 | 3,775 | +125 | +3.4% | 55,500 |
| 2017/06/23 | 3,730 | 3,785 | 3,600 | 3,650 | -150 | -3.9% | 82,400 |
| 2017/06/22 | 3,865 | 3,900 | 3,755 | 3,800 | +5 | +0.1% | 93,400 |
| 2017/06/21 | 3,640 | 3,840 | 3,550 | 3,795 | +155 | +4.3% | 250,600 |
| 2017/06/20 | 3,640 | 3,680 | 3,600 | 3,640 | +60 | +1.7% | 65,600 |
| 2017/06/19 | 3,415 | 3,635 | 3,400 | 3,580 | +155 | +4.5% | 88,900 |
| 2017/06/16 | 3,480 | 3,480 | 3,405 | 3,425 | -75 | -2.1% | 78,300 |
| 2017/06/15 | 3,645 | 3,720 | 3,470 | 3,500 | -65 | -1.8% | 128,200 |
| 2017/06/14 | 3,655 | 3,735 | 3,565 | 3,565 | -90 | -2.5% | 67,400 |
| 2017/06/13 | 3,575 | 3,730 | 3,560 | 3,655 | +10 | +0.3% | 96,300 |
| 2017/06/12 | 3,780 | 3,840 | 3,600 | 3,645 | -200 | -5.2% | 135,700 |
| 2017/06/09 | 3,910 | 3,930 | 3,845 | 3,845 | -25 | -0.6% | 57,300 |
| 2017/06/08 | 3,950 | 3,975 | 3,860 | 3,870 | -80 | -2% | 55,000 |
| 2017/06/07 | 3,830 | 3,950 | 3,815 | 3,950 | +70 | +1.8% | 55,800 |
| 2017/06/06 | 4,040 | 4,060 | 3,875 | 3,880 | -160 | -4% | 93,400 |
| 2017/06/05 | 3,845 | 4,110 | 3,835 | 4,040 | +220 | +5.8% | 177,200 |
| 2017/06/02 | 3,840 | 3,895 | 3,730 | 3,820 | -80 | -2.1% | 166,000 |
| 2017/06/01 | 4,005 | 4,035 | 3,870 | 3,900 | -165 | -4.1% | 218,300 |
| 2017/05/31 | 4,115 | 4,155 | 4,010 | 4,065 | -70 | -1.7% | 91,200 |
| 2017/05/30 | 4,380 | 4,390 | 4,010 | 4,135 | -215 | -4.9% | 249,100 |
| 2017/05/29 | 4,450 | 4,515 | 4,345 | 4,350 | -4,180 | -49% | 269,600 |
| 2017/05/26 | 8,750 | 8,750 | 8,470 | 8,530 | -160 | -1.8% | 91,300 |
| 2017/05/25 | 8,700 | 8,830 | 8,630 | 8,690 | -110 | -1.3% | 65,200 |
| 2017/05/24 | 8,800 | 8,840 | 8,530 | 8,800 | +20 | +0.2% | 148,100 |
| 2017/05/23 | 8,780 | 9,090 | 8,720 | 8,780 | -150 | -1.7% | 199,100 |
| 2017/05/22 | 8,900 | 9,010 | 8,710 | 8,930 | +320 | +3.7% | 297,100 |
| 2017/05/19 | 8,130 | 8,690 | 8,110 | 8,610 | +580 | +7.2% | 264,500 |
| 2017/05/18 | 7,640 | 8,180 | 7,610 | 8,030 | -60 | -0.7% | 95,300 |
| 2017/05/17 | 8,170 | 8,180 | 8,040 | 8,090 | -140 | -1.7% | 59,500 |
| 2017/05/16 | 8,420 | 8,430 | 8,120 | 8,230 | -160 | -1.9% | 97,800 |
| 2017/05/15 | 8,110 | 8,450 | 8,070 | 8,390 | +410 | +5.1% | 127,600 |
| 2017/05/12 | 8,170 | 8,300 | 7,810 | 7,980 | -310 | -3.7% | 139,700 |
| 2017/05/11 | 8,300 | 8,500 | 8,250 | 8,290 | -80 | -1% | 108,000 |
| 2017/05/10 | 8,420 | 8,450 | 8,170 | 8,370 | +30 | +0.4% | 107,900 |
| 2017/05/09 | 8,160 | 8,450 | 8,100 | 8,340 | +270 | +3.3% | 226,000 |
| 2017/05/08 | 7,560 | 8,130 | 7,550 | 8,070 | +800 | +11% | 288,000 |
| 2017/05/02 | 7,000 | 7,270 | 6,910 | 7,270 | +310 | +4.5% | 86,600 |
| 2017/05/01 | 7,100 | 7,150 | 6,960 | 6,960 | -60 | -0.9% | 58,200 |
| 2017/04/28 | 7,150 | 7,340 | 6,920 | 7,020 | -30 | -0.4% | 172,000 |
| 2017/04/27 | 6,750 | 7,190 | 6,680 | 7,050 | +310 | +4.6% | 233,900 |
| 2017/04/26 | 6,610 | 6,760 | 6,540 | 6,740 | +240 | +3.7% | 125,300 |
| 2017/04/25 | 6,200 | 6,600 | 6,190 | 6,500 | +380 | +6.2% | 131,800 |
| 2017/04/24 | 6,430 | 6,470 | 6,120 | 6,120 | -280 | -4.4% | 81,400 |
| 2017/04/21 | 6,800 | 6,880 | 6,370 | 6,400 | -390 | -5.7% | 179,600 |
| 2017/04/20 | 6,150 | 6,890 | 6,070 | 6,790 | +700 | +11.5% | 297,700 |
| 2017/04/19 | 6,100 | 6,200 | 6,000 | 6,090 | -110 | -1.8% | 102,500 |
| 2017/04/18 | 6,300 | 6,390 | 6,170 | 6,200 | +100 | +1.6% | 114,600 |
2001～
2050
件表示中 / 2145件
類似銘柄と比較する
現在ご覧いただいている「エルテス」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 |
|---|---|---|---|---|---|---|---|---|
| エルテス | 69,400円 | +12.1% | +400.0% | 0.00% | 25.04倍 | 2.34倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| シイエヌエス | 149,600円 | +17.8% | -1.7% | 3.34% | 10.18倍 | 1.10倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| アジアクエスト | 291,500円 | +27.3% | +10.7% | 0.00% | 12.45倍 | 2.35倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| Ｃｏｃｏｌｉｖｅ | 141,500円 | +16.7% | +12.1% | 0.00% | 18.51倍 | 4.82倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| グローバルＩ | 143,000円 | +10.0% | +3.2% | 4.20% | 12.86倍 | 1.67倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
