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 |
|---|---|---|---|---|---|---|---|
| 2017/04/17 | 6,100 | 6,330 | 6,000 | 6,100 | ±0 | ±0% | 127,500 |
| 2017/04/14 | 6,300 | 6,580 | 5,850 | 6,100 | -130 | -2.1% | 328,800 |
| 2017/04/13 | 7,170 | 7,250 | 6,120 | 6,230 | -1,390 | -18.2% | 511,500 |
| 2017/04/12 | 7,610 | 7,750 | 7,300 | 7,620 | -110 | -1.4% | 72,400 |
| 2017/04/11 | 7,930 | 8,050 | 7,700 | 7,730 | -350 | -4.3% | 60,000 |
| 2017/04/10 | 7,890 | 8,090 | 7,750 | 8,080 | +300 | +3.9% | 59,300 |
| 2017/04/07 | 7,800 | 7,970 | 7,240 | 7,780 | -10 | -0.1% | 72,700 |
| 2017/04/06 | 7,970 | 7,970 | 7,650 | 7,790 | -310 | -3.8% | 61,900 |
| 2017/04/05 | 8,000 | 8,140 | 7,860 | 8,100 | +100 | +1.3% | 37,300 |
| 2017/04/04 | 8,610 | 8,690 | 7,810 | 8,000 | -460 | -5.4% | 125,600 |
| 2017/04/03 | 8,750 | 8,770 | 8,460 | 8,460 | -220 | -2.5% | 79,200 |
| 2017/03/31 | 8,370 | 8,700 | 8,300 | 8,680 | +450 | +5.5% | 102,100 |
| 2017/03/30 | 8,110 | 8,480 | 8,100 | 8,230 | +90 | +1.1% | 58,300 |
| 2017/03/29 | 7,840 | 8,210 | 7,770 | 8,140 | +360 | +4.6% | 64,100 |
| 2017/03/28 | 7,870 | 8,000 | 7,740 | 7,780 | -90 | -1.1% | 41,600 |
| 2017/03/27 | 8,170 | 8,220 | 7,860 | 7,870 | -380 | -4.6% | 60,200 |
| 2017/03/24 | 7,820 | 8,280 | 7,720 | 8,250 | +440 | +5.6% | 75,900 |
| 2017/03/23 | 7,990 | 8,100 | 7,750 | 7,810 | -50 | -0.6% | 54,100 |
| 2017/03/22 | 8,000 | 8,230 | 7,860 | 7,860 | -430 | -5.2% | 68,300 |
| 2017/03/21 | 7,910 | 8,440 | 7,600 | 8,290 | +30 | +0.4% | 123,000 |
| 2017/03/17 | 8,700 | 8,700 | 8,010 | 8,260 | -400 | -4.6% | 120,100 |
| 2017/03/16 | 8,600 | 8,750 | 8,460 | 8,660 | -120 | -1.4% | 114,900 |
| 2017/03/15 | 8,360 | 9,150 | 8,110 | 8,780 | +300 | +3.5% | 545,000 |
| 2017/03/14 | 8,480 | 8,680 | 8,120 | 8,480 | -40 | -0.5% | 266,500 |
| 2017/03/13 | 10,050 | 10,050 | 8,430 | 8,520 | -1,410 | -14.2% | 377,300 |
| 2017/03/10 | 10,100 | 10,170 | 9,720 | 9,930 | -140 | -1.4% | 114,600 |
| 2017/03/09 | 10,090 | 10,280 | 9,920 | 10,070 | +70 | +0.7% | 112,200 |
| 2017/03/08 | 9,980 | 10,200 | 9,900 | 10,000 | -10 | -0.1% | 148,600 |
| 2017/03/07 | 10,200 | 10,730 | 9,820 | 10,010 | -230 | -2.2% | 414,900 |
| 2017/03/06 | 10,570 | 10,690 | 10,190 | 10,240 | -50 | -0.5% | 288,300 |
| 2017/03/03 | 10,700 | 11,000 | 10,250 | 10,290 | +170 | +1.7% | 751,100 |
| 2017/03/02 | 9,370 | 10,430 | 9,350 | 10,120 | +1,050 | +11.6% | 1,388,700 |
| 2017/03/01 | 9,270 | 9,510 | 8,740 | 9,070 | -70 | -0.8% | 419,500 |
| 2017/02/28 | 8,880 | 9,380 | 8,720 | 9,140 | +510 | +5.9% | 503,800 |
| 2017/02/27 | 8,320 | 8,640 | 8,250 | 8,630 | +300 | +3.6% | 133,600 |
| 2017/02/24 | 8,370 | 8,620 | 8,240 | 8,330 | -140 | -1.7% | 123,800 |
| 2017/02/23 | 8,900 | 8,900 | 8,350 | 8,470 | -220 | -2.5% | 186,600 |
| 2017/02/22 | 8,680 | 9,060 | 8,530 | 8,690 | +140 | +1.6% | 326,100 |
| 2017/02/21 | 8,300 | 8,700 | 8,150 | 8,550 | +240 | +2.9% | 367,700 |
| 2017/02/20 | 9,220 | 9,420 | 8,230 | 8,310 | -910 | -9.9% | 390,900 |
| 2017/02/17 | 9,300 | 9,670 | 9,000 | 9,220 | -50 | -0.5% | 775,800 |
| 2017/02/16 | 9,270 | 9,470 | 8,830 | 9,270 | +50 | +0.5% | 926,700 |
| 2017/02/15 | 8,240 | 9,230 | 8,000 | 9,220 | +1,180 | +14.7% | 1,237,200 |
| 2017/02/14 | 8,300 | 8,490 | 7,970 | 8,040 | -110 | -1.3% | 598,200 |
| 2017/02/13 | 7,840 | 8,230 | 7,670 | 8,150 | +400 | +5.2% | 433,300 |
| 2017/02/10 | 7,180 | 7,920 | 7,160 | 7,750 | +720 | +10.2% | 583,800 |
| 2017/02/09 | 7,150 | 7,240 | 7,020 | 7,030 | -250 | -3.4% | 68,200 |
| 2017/02/08 | 7,450 | 7,600 | 7,250 | 7,280 | -190 | -2.5% | 97,100 |
| 2017/02/07 | 7,190 | 7,560 | 6,920 | 7,470 | +270 | +3.8% | 160,100 |
| 2017/02/06 | 7,800 | 7,820 | 7,050 | 7,200 | -500 | -6.5% | 197,900 |
2051～
2100
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
