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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 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 |
| 2025/07/04 | 1,030 | 1,135 | 1,030 | 1,099 | +91 | +9% | 8,467,200 |
| 2025/07/03 | 965 | 1,078 | 965 | 1,008 | +43 | +4.5% | 6,659,900 |
| 2025/07/02 | 996 | 1,001 | 958 | 965 | -42 | -4.2% | 1,486,200 |
| 2025/07/01 | 1,049 | 1,050 | 1,000 | 1,007 | -21 | -2% | 1,077,000 |
| 2025/06/30 | 999 | 1,037 | 996 | 1,028 | +27 | +2.7% | 1,744,500 |
| 2025/06/27 | 1,011 | 1,027 | 991 | 1,001 | -19 | -1.9% | 1,330,500 |
| 2025/06/26 | 1,045 | 1,056 | 1,010 | 1,020 | -17 | -1.6% | 1,278,500 |
| 2025/06/25 | 1,141 | 1,150 | 1,036 | 1,037 | -86 | -7.7% | 2,233,300 |
| 2025/06/24 | 1,120 | 1,152 | 1,109 | 1,123 | +33 | +3% | 2,133,500 |
| 2025/06/23 | 1,101 | 1,113 | 1,062 | 1,090 | -34 | -3% | 1,966,900 |
| 2025/06/20 | 1,262 | 1,262 | 1,123 | 1,124 | -108 | -8.8% | 3,828,800 |
| 2025/06/19 | 1,321 | 1,325 | 1,203 | 1,232 | -89 | -6.7% | 3,847,700 |
1～
50
件表示中 / 656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 | 113,300円 | +49.9% | - | 0.00% | - | 16.39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 |
| 豆蔵デジ | 175,800円 | - | - | 3.47% | 19.50倍 | 8.28倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| インテリＷ | 106,500円 | +11.6% | +29.1% | 3.47% | 16.50倍 | 2.94倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| ＶＲＡＩＮ | 271,600円 | +50.0% | +49.6% | 0.00% | 47.10倍 | 19.55倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| メディアドゥ | 182,500円 | +4.0% | +14.4% | 2.19% | 13.86倍 | 1.57倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
