ＥＬＥＭＥＮＴＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,077 | 1,077 | 1,041 | 1,041 | -40 | -3.7% | 541,800 |
| 2025/09/16 | 1,073 | 1,115 | 1,073 | 1,081 | +9 | +0.8% | 536,200 |
| 2025/09/12 | 1,098 | 1,101 | 1,064 | 1,072 | -16 | -1.5% | 597,300 |
| 2025/09/11 | 1,077 | 1,094 | 1,058 | 1,088 | +12 | +1.1% | 560,500 |
| 2025/09/10 | 1,101 | 1,103 | 1,038 | 1,076 | -22 | -2% | 1,021,300 |
| 2025/09/09 | 1,106 | 1,133 | 1,084 | 1,098 | -12 | -1.1% | 848,500 |
| 2025/09/08 | 1,120 | 1,130 | 1,096 | 1,110 | -2 | -0.2% | 743,700 |
| 2025/09/05 | 1,102 | 1,115 | 1,073 | 1,112 | +21 | +1.9% | 694,500 |
| 2025/09/04 | 1,100 | 1,122 | 1,083 | 1,091 | -8 | -0.7% | 774,600 |
| 2025/09/03 | 1,120 | 1,136 | 1,093 | 1,099 | -37 | -3.3% | 1,282,100 |
| 2025/09/02 | 1,220 | 1,223 | 1,133 | 1,136 | -49 | -4.1% | 2,214,300 |
| 2025/09/01 | 1,150 | 1,255 | 1,149 | 1,185 | +52 | +4.6% | 3,837,300 |
| 2025/08/29 | 1,153 | 1,237 | 1,131 | 1,133 | -5 | -0.4% | 4,058,000 |
| 2025/08/28 | 1,136 | 1,174 | 1,121 | 1,138 | +4 | +0.4% | 1,809,200 |
| 2025/08/27 | 1,141 | 1,153 | 1,116 | 1,134 | +14 | +1.3% | 1,060,400 |
| 2025/08/26 | 1,145 | 1,179 | 1,120 | 1,120 | -39 | -3.4% | 1,410,200 |
| 2025/08/25 | 1,200 | 1,200 | 1,123 | 1,159 | +12 | +1% | 2,930,500 |
| 2025/08/22 | 1,055 | 1,222 | 1,045 | 1,147 | +109 | +10.5% | 10,550,700 |
| 2025/08/21 | 1,051 | 1,051 | 1,016 | 1,038 | -21 | -2% | 717,800 |
| 2025/08/20 | 1,095 | 1,099 | 1,059 | 1,059 | -39 | -3.6% | 701,900 |
| 2025/08/19 | 1,119 | 1,128 | 1,095 | 1,098 | -17 | -1.5% | 770,400 |
| 2025/08/18 | 1,098 | 1,117 | 1,090 | 1,115 | +15 | +1.4% | 583,000 |
| 2025/08/15 | 1,086 | 1,109 | 1,078 | 1,100 | +14 | +1.3% | 579,900 |
| 2025/08/14 | 1,075 | 1,100 | 1,065 | 1,086 | +9 | +0.8% | 456,900 |
| 2025/08/13 | 1,100 | 1,102 | 1,073 | 1,077 | -23 | -2.1% | 594,000 |
| 2025/08/12 | 1,150 | 1,160 | 1,097 | 1,100 | -39 | -3.4% | 1,050,100 |
| 2025/08/08 | 1,133 | 1,171 | 1,120 | 1,139 | +46 | +4.2% | 2,495,500 |
| 2025/08/07 | 1,090 | 1,097 | 1,067 | 1,093 | +3 | +0.3% | 719,000 |
| 2025/08/06 | 1,098 | 1,132 | 1,074 | 1,090 | -6 | -0.5% | 1,113,700 |
| 2025/08/05 | 1,060 | 1,105 | 1,056 | 1,096 | +39 | +3.7% | 1,174,100 |
| 2025/08/04 | 1,004 | 1,064 | 999 | 1,057 | +23 | +2.2% | 1,120,700 |
| 2025/08/01 | 1,010 | 1,042 | 1,008 | 1,034 | +5 | +0.5% | 924,200 |
| 2025/07/31 | 1,076 | 1,080 | 1,028 | 1,029 | -41 | -3.8% | 1,339,000 |
| 2025/07/30 | 1,105 | 1,128 | 1,044 | 1,070 | -47 | -4.2% | 2,404,000 |
| 2025/07/29 | 1,142 | 1,190 | 1,090 | 1,117 | -18 | -1.6% | 6,511,700 |
| 2025/07/28 | 1,018 | 1,141 | 1,018 | 1,135 | +144 | +14.5% | 4,756,000 |
| 2025/07/25 | 1,010 | 1,034 | 990 | 991 | -13 | -1.3% | 931,100 |
| 2025/07/24 | 1,020 | 1,024 | 998 | 1,004 | -5 | -0.5% | 634,300 |
| 2025/07/23 | 997 | 1,020 | 992 | 1,009 | +23 | +2.3% | 958,300 |
| 2025/07/22 | 1,015 | 1,040 | 980 | 986 | -24 | -2.4% | 1,635,500 |
| 2025/07/18 | 1,037 | 1,059 | 1,004 | 1,010 | -54 | -5.1% | 2,130,700 |
| 2025/07/17 | 973 | 1,107 | 945 | 1,064 | +100 | +10.4% | 6,088,500 |
| 2025/07/16 | 914 | 986 | 914 | 964 | +51 | +5.6% | 5,696,300 |
| 2025/07/15 | 1,065 | 1,138 | 896 | 913 | -242 | -21% | 8,634,100 |
| 2025/07/14 | 1,142 | 1,212 | 1,130 | 1,155 | -15 | -1.3% | 2,352,500 |
| 2025/07/11 | 1,218 | 1,233 | 1,170 | 1,170 | -49 | -4% | 2,485,600 |
| 2025/07/10 | 1,157 | 1,245 | 1,137 | 1,219 | +59 | +5.1% | 4,766,800 |
| 2025/07/09 | 1,116 | 1,163 | 1,097 | 1,160 | +32 | +2.8% | 2,488,700 |
| 2025/07/08 | 1,137 | 1,177 | 1,110 | 1,128 | ±0 | ±0% | 3,408,000 |
| 2025/07/07 | 1,129 | 1,143 | 1,054 | 1,128 | +29 | +2.6% | 5,078,100 |
1～
50
件表示中 / 668件
類似銘柄と比較する
現在ご覧いただいている「ＥＬＥＭＥＮＴＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥＬＥＭＥＮＴＳ | 103,900円 | +49.9% | - | 0.00% | - | 15.03倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| オープンワーク | 122,800円 | +27.1% | +9.3% | 0.00% | 32.69倍 | 3.86倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| 情報企画 | 647,000円 | +5.2% | +0.2% | 1.70% | 19.19倍 | 2.97倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| フォーカスＳ | 159,500円 | +2.1% | +22.9% | 3.39% | 12.83倍 | 1.72倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ＧＭＯＧＳＨＤ | 222,600円 | +6.4% | +9.6% | 2.24% | 29.05倍 | 2.76倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
