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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 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 |
| 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 |
1～
50
件表示中 / 643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 | 110,000円 | +49.9% | - | 0.00% | - | 15.92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 |
| マークラインズ | 207,600円 | +16.9% | +10.0% | 2.50% | 16.06倍 | 4.10倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ブレインＰ | 122,700円 | +14.7% | +7.7% | 0.65% | 21.36倍 | 4.21倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| フォーカスＳ | 166,500円 | +2.1% | +22.9% | 3.00% | 13.39倍 | 1.80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 |
| メディアドゥ | 176,200円 | +4.0% | +14.4% | 2.27% | 13.38倍 | 1.52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
