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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 1,360 | 1,381 | 1,317 | 1,321 | -58 | -4.2% | 2,857,900 |
| 2025/06/17 | 1,439 | 1,445 | 1,371 | 1,379 | -30 | -2.1% | 3,586,300 |
| 2025/06/16 | 1,393 | 1,456 | 1,361 | 1,409 | +30 | +2.2% | 7,255,100 |
| 2025/06/13 | 1,330 | 1,471 | 1,296 | 1,379 | +78 | +6% | 11,766,000 |
| 2025/06/12 | 1,330 | 1,360 | 1,290 | 1,301 | -28 | -2.1% | 3,665,200 |
| 2025/06/11 | 1,301 | 1,398 | 1,299 | 1,329 | +14 | +1.1% | 5,697,600 |
| 2025/06/10 | 1,328 | 1,375 | 1,278 | 1,315 | +47 | +3.7% | 7,928,500 |
| 2025/06/09 | 1,128 | 1,285 | 1,114 | 1,268 | +154 | +13.8% | 11,290,400 |
| 2025/06/06 | 1,076 | 1,224 | 1,068 | 1,114 | +57 | +5.4% | 11,977,200 |
| 2025/06/05 | 1,105 | 1,118 | 1,057 | 1,057 | -43 | -3.9% | 2,124,500 |
| 2025/06/04 | 1,080 | 1,148 | 1,052 | 1,100 | +17 | +1.6% | 4,331,800 |
| 2025/06/03 | 1,049 | 1,089 | 1,034 | 1,083 | +53 | +5.1% | 4,260,400 |
| 2025/06/02 | 1,180 | 1,188 | 1,027 | 1,030 | -103 | -9.1% | 6,881,200 |
| 2025/05/30 | 1,051 | 1,199 | 1,005 | 1,133 | +129 | +12.8% | 18,529,900 |
| 2025/05/29 | 1,008 | 1,035 | 998 | 1,004 | +18 | +1.8% | 976,300 |
| 2025/05/28 | 975 | 1,012 | 971 | 986 | +22 | +2.3% | 1,415,200 |
| 2025/05/27 | 980 | 996 | 936 | 964 | -14 | -1.4% | 1,001,600 |
| 2025/05/26 | 971 | 1,020 | 971 | 978 | -1 | -0.1% | 1,214,100 |
| 2025/05/23 | 1,006 | 1,015 | 962 | 979 | -26 | -2.6% | 1,107,600 |
| 2025/05/22 | 999 | 1,019 | 986 | 1,005 | +2 | +0.2% | 1,208,500 |
| 2025/05/21 | 947 | 1,022 | 924 | 1,003 | +56 | +5.9% | 2,131,900 |
| 2025/05/20 | 937 | 974 | 934 | 947 | +11 | +1.2% | 959,500 |
| 2025/05/19 | 966 | 970 | 931 | 936 | -10 | -1.1% | 792,100 |
| 2025/05/16 | 932 | 959 | 915 | 946 | +23 | +2.5% | 1,224,100 |
| 2025/05/15 | 898 | 945 | 898 | 923 | +18 | +2% | 1,653,900 |
| 2025/05/14 | 900 | 936 | 895 | 905 | +4 | +0.4% | 1,259,400 |
| 2025/05/13 | 911 | 925 | 890 | 901 | ±0 | ±0% | 1,227,800 |
| 2025/05/12 | 928 | 952 | 888 | 901 | -12 | -1.3% | 2,295,300 |
| 2025/05/09 | 823 | 933 | 807 | 913 | +89 | +10.8% | 3,107,500 |
| 2025/05/08 | 833 | 855 | 815 | 824 | +3 | +0.4% | 963,400 |
| 2025/05/07 | 802 | 838 | 798 | 821 | +26 | +3.3% | 1,062,500 |
| 2025/05/02 | 815 | 829 | 794 | 795 | -11 | -1.4% | 1,062,500 |
| 2025/05/01 | 840 | 857 | 800 | 806 | -38 | -4.5% | 1,394,300 |
| 2025/04/30 | 830 | 854 | 821 | 844 | +3 | +0.4% | 498,900 |
| 2025/04/28 | 864 | 867 | 836 | 841 | -10 | -1.2% | 813,100 |
| 2025/04/25 | 789 | 867 | 783 | 851 | +67 | +8.5% | 1,668,600 |
| 2025/04/24 | 786 | 800 | 778 | 784 | +2 | +0.3% | 416,800 |
| 2025/04/23 | 815 | 820 | 774 | 782 | -23 | -2.9% | 1,059,200 |
| 2025/04/22 | 815 | 848 | 795 | 805 | -8 | -1% | 812,100 |
| 2025/04/21 | 856 | 865 | 810 | 813 | -28 | -3.3% | 763,100 |
| 2025/04/18 | 850 | 870 | 834 | 841 | -7 | -0.8% | 993,100 |
| 2025/04/17 | 808 | 857 | 807 | 848 | +61 | +7.8% | 1,767,400 |
| 2025/04/16 | 818 | 837 | 782 | 787 | -23 | -2.8% | 1,516,500 |
| 2025/04/15 | 800 | 826 | 774 | 810 | -3 | -0.4% | 1,774,600 |
| 2025/04/14 | 831 | 841 | 812 | 813 | -17 | -2% | 1,143,600 |
| 2025/04/11 | 762 | 830 | 757 | 830 | +38 | +4.8% | 1,200,300 |
| 2025/04/10 | 808 | 808 | 761 | 792 | +59 | +8% | 1,232,900 |
| 2025/04/09 | 743 | 745 | 706 | 733 | -25 | -3.3% | 937,000 |
| 2025/04/08 | 738 | 766 | 736 | 758 | +80 | +11.8% | 1,175,700 |
| 2025/04/07 | 678 | 715 | 641 | 678 | -89 | -11.6% | 1,615,800 |
1～
50
件表示中 / 606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 | 132,100円 | +46.6% | - | 0.00% | - | 15.48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 |
| 東 名 | 219,500円 | +25.4% | +21.1% | 0.68% | 16.41倍 | 3.79倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ＣＩＪ | 48,800円 | +4.9% | +3.4% | 2.87% | 21.64倍 | 1.91倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| Ｓｐｅｅｅ | 279,300円 | +14.6% | - | 0.00% | - | 3.96倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| マーベラス | 51,200円 | +25.2% | +11.1% | 2.34% | 22.15倍 | 1.19倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
市場注目の銘柄
チャート関連のコラム
