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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 830 | 836 | 767 | 783 | -37 | -4.5% | 2,573,500 |
| 2023/06/01 | 985 | 988 | 813 | 820 | -143 | -14.8% | 4,971,100 |
| 2023/05/31 | 966 | 989 | 941 | 963 | -11 | -1.1% | 647,800 |
| 2023/05/30 | 982 | 997 | 962 | 974 | -5 | -0.5% | 455,300 |
| 2023/05/29 | 1,007 | 1,013 | 969 | 979 | -13 | -1.3% | 574,100 |
| 2023/05/26 | 1,021 | 1,021 | 992 | 992 | -31 | -3% | 479,700 |
| 2023/05/25 | 1,039 | 1,053 | 993 | 1,023 | -23 | -2.2% | 743,800 |
| 2023/05/24 | 1,021 | 1,064 | 1,016 | 1,046 | +25 | +2.4% | 611,900 |
| 2023/05/23 | 1,152 | 1,167 | 998 | 1,021 | -118 | -10.4% | 2,257,500 |
| 2023/05/22 | 1,104 | 1,158 | 1,100 | 1,139 | +19 | +1.7% | 842,400 |
| 2023/05/19 | 1,100 | 1,125 | 1,080 | 1,120 | +24 | +2.2% | 629,500 |
| 2023/05/18 | 1,099 | 1,107 | 1,051 | 1,096 | -6 | -0.5% | 1,031,100 |
| 2023/05/17 | 1,110 | 1,139 | 1,097 | 1,102 | -10 | -0.9% | 671,100 |
| 2023/05/16 | 1,102 | 1,127 | 1,093 | 1,112 | +21 | +1.9% | 589,200 |
| 2023/05/15 | 1,104 | 1,109 | 1,061 | 1,091 | -25 | -2.2% | 622,300 |
| 2023/05/12 | 1,147 | 1,151 | 1,115 | 1,116 | -29 | -2.5% | 560,100 |
| 2023/05/11 | 1,115 | 1,155 | 1,112 | 1,145 | +35 | +3.2% | 1,137,100 |
| 2023/05/10 | 1,175 | 1,175 | 1,106 | 1,110 | -64 | -5.5% | 1,252,400 |
| 2023/05/09 | 1,185 | 1,215 | 1,161 | 1,174 | -3 | -0.3% | 1,581,800 |
| 2023/05/08 | 1,136 | 1,240 | 1,125 | 1,177 | +41 | +3.6% | 3,221,500 |
| 2023/05/02 | 1,086 | 1,154 | 1,084 | 1,136 | +27 | +2.4% | 1,708,400 |
| 2023/05/01 | 1,100 | 1,169 | 1,095 | 1,109 | +8 | +0.7% | 1,971,700 |
| 2023/04/28 | 1,150 | 1,160 | 1,076 | 1,101 | -55 | -4.8% | 1,538,200 |
| 2023/04/27 | 1,140 | 1,197 | 1,082 | 1,156 | +26 | +2.3% | 7,821,900 |
| 2023/04/26 | 970 | 1,130 | 955 | 1,130 | +150 | +15.3% | 4,215,700 |
| 2023/04/25 | 1,000 | 1,036 | 967 | 980 | -2 | -0.2% | 1,064,400 |
| 2023/04/24 | 998 | 1,015 | 982 | 982 | -32 | -3.2% | 776,500 |
| 2023/04/21 | 1,069 | 1,079 | 1,005 | 1,014 | -77 | -7.1% | 1,160,600 |
| 2023/04/20 | 1,163 | 1,179 | 1,080 | 1,091 | -73 | -6.3% | 1,321,000 |
| 2023/04/19 | 1,144 | 1,165 | 1,096 | 1,164 | +20 | +1.7% | 1,637,000 |
| 2023/04/18 | 1,031 | 1,172 | 1,027 | 1,144 | +113 | +11% | 3,329,400 |
| 2023/04/17 | 1,027 | 1,058 | 1,013 | 1,031 | +1 | +0.1% | 747,500 |
| 2023/04/14 | 1,060 | 1,073 | 1,000 | 1,030 | -28 | -2.6% | 1,043,500 |
| 2023/04/13 | 971 | 1,064 | 953 | 1,058 | +32 | +3.1% | 1,666,600 |
| 2023/04/12 | 1,015 | 1,043 | 992 | 1,026 | +9 | +0.9% | 844,800 |
| 2023/04/11 | 960 | 1,019 | 960 | 1,017 | +54 | +5.6% | 893,200 |
| 2023/04/10 | 979 | 988 | 941 | 963 | -6 | -0.6% | 787,800 |
| 2023/04/07 | 1,002 | 1,008 | 955 | 969 | -39 | -3.9% | 897,100 |
| 2023/04/06 | 998 | 1,026 | 987 | 1,008 | -15 | -1.5% | 816,600 |
| 2023/04/05 | 1,059 | 1,115 | 1,010 | 1,023 | -32 | -3% | 1,626,400 |
| 2023/04/04 | 1,070 | 1,088 | 1,047 | 1,055 | -45 | -4.1% | 837,100 |
| 2023/04/03 | 1,153 | 1,163 | 1,070 | 1,100 | -46 | -4% | 1,378,900 |
| 2023/03/31 | 1,174 | 1,190 | 1,139 | 1,146 | -6 | -0.5% | 1,004,300 |
| 2023/03/30 | 1,197 | 1,217 | 1,134 | 1,152 | -45 | -3.8% | 1,275,800 |
| 2023/03/29 | 1,120 | 1,206 | 1,120 | 1,197 | +79 | +7.1% | 1,777,400 |
| 2023/03/28 | 1,098 | 1,159 | 1,072 | 1,118 | -8 | -0.7% | 2,103,200 |
| 2023/03/27 | 1,225 | 1,249 | 1,121 | 1,126 | -74 | -6.2% | 2,224,600 |
| 2023/03/24 | 1,230 | 1,319 | 1,166 | 1,200 | -10 | -0.8% | 7,440,400 |
| 2023/03/23 | 1,220 | 1,269 | 1,162 | 1,210 | +104 | +9.4% | 9,325,900 |
| 2023/03/22 | 999 | 1,106 | 991 | 1,106 | +150 | +15.7% | 1,990,200 |
501～
550
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 | 121,100円 | +46.6% | - | 0.00% | - | 14.19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 | 214,700円 | +25.4% | +21.1% | 0.70% | 16.05倍 | 3.71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 | 276,900円 | +14.6% | - | 0.00% | - | 3.93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 | 51,800円 | +25.2% | +11.1% | 2.32% | 22.41倍 | 1.20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
