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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 945 | 1,026 | 940 | 956 | +3 | +0.3% | 3,043,600 |
| 2023/03/17 | 1,030 | 1,043 | 945 | 953 | -48 | -4.8% | 1,943,500 |
| 2023/03/16 | 1,078 | 1,078 | 1,000 | 1,001 | -107 | -9.7% | 2,108,300 |
| 2023/03/15 | 1,093 | 1,150 | 1,053 | 1,108 | +58 | +5.5% | 4,367,000 |
| 2023/03/14 | 1,003 | 1,230 | 981 | 1,050 | +25 | +2.4% | 8,537,800 |
| 2023/03/13 | 1,072 | 1,106 | 1,022 | 1,025 | -77 | -7% | 1,120,500 |
| 2023/03/10 | 1,160 | 1,199 | 1,101 | 1,102 | -79 | -6.7% | 1,293,600 |
| 2023/03/09 | 1,219 | 1,260 | 1,168 | 1,181 | -59 | -4.8% | 1,401,700 |
| 2023/03/08 | 1,310 | 1,322 | 1,195 | 1,240 | -51 | -4% | 2,348,300 |
| 2023/03/07 | 1,354 | 1,368 | 1,290 | 1,291 | -34 | -2.6% | 3,539,400 |
| 2023/03/06 | 1,250 | 1,350 | 1,237 | 1,325 | +130 | +10.9% | 7,964,800 |
| 2023/03/03 | 1,268 | 1,385 | 1,194 | 1,195 | +47 | +4.1% | 13,982,700 |
| 2023/03/02 | 1,127 | 1,154 | 1,090 | 1,148 | +20 | +1.8% | 1,621,500 |
| 2023/03/01 | 1,063 | 1,129 | 1,056 | 1,128 | +80 | +7.6% | 1,894,000 |
| 2023/02/28 | 1,022 | 1,062 | 985 | 1,048 | +23 | +2.2% | 820,500 |
| 2023/02/27 | 988 | 1,049 | 960 | 1,025 | +30 | +3% | 952,200 |
| 2023/02/24 | 1,055 | 1,062 | 995 | 995 | -70 | -6.6% | 1,057,300 |
| 2023/02/22 | 1,020 | 1,080 | 1,008 | 1,065 | +38 | +3.7% | 1,441,800 |
| 2023/02/21 | 984 | 1,042 | 977 | 1,027 | +47 | +4.8% | 1,275,600 |
| 2023/02/20 | 961 | 991 | 920 | 980 | -5 | -0.5% | 735,000 |
| 2023/02/17 | 965 | 1,035 | 958 | 985 | +22 | +2.3% | 1,177,500 |
| 2023/02/16 | 957 | 988 | 945 | 963 | +5 | +0.5% | 664,300 |
| 2023/02/15 | 948 | 1,023 | 919 | 958 | +37 | +4% | 1,970,400 |
| 2023/02/14 | 947 | 962 | 915 | 921 | -11 | -1.2% | 507,500 |
| 2023/02/13 | 950 | 960 | 916 | 932 | -46 | -4.7% | 709,200 |
| 2023/02/10 | 1,001 | 1,006 | 951 | 978 | -35 | -3.5% | 816,300 |
| 2023/02/09 | 985 | 1,025 | 967 | 1,013 | -2 | -0.2% | 1,269,000 |
| 2023/02/08 | 1,090 | 1,109 | 1,000 | 1,015 | -97 | -8.7% | 1,779,300 |
| 2023/02/07 | 1,100 | 1,188 | 1,071 | 1,112 | -8 | -0.7% | 5,676,200 |
| 2023/02/06 | 1,044 | 1,164 | 950 | 1,120 | +120 | +12% | 10,350,900 |
| 2023/02/03 | 1,021 | 1,078 | 941 | 1,000 | -81 | -7.5% | 7,054,000 |
| 2023/02/02 | 1,100 | 1,275 | 1,040 | 1,081 | +11 | +1% | 27,558,600 |
| 2023/02/01 | 1,070 | 1,070 | 1,009 | 1,070 | +150 | +16.3% | 1,554,100 |
| 2023/01/31 | 750 | 920 | 723 | 920 | +150 | +19.5% | 16,209,100 |
| 2023/01/30 | 839 | 869 | 762 | 770 | -95 | -11% | 5,184,900 |
| 2023/01/27 | 920 | 946 | 844 | 865 | +9 | +1.1% | 11,467,000 |
| 2023/01/26 | 890 | 936 | 811 | 856 | +68 | +8.6% | 17,599,800 |
| 2023/01/25 | 737 | 788 | 736 | 788 | +100 | +14.5% | 9,903,000 |
| 2023/01/24 | 705 | 751 | 664 | 688 | -16 | -2.3% | 11,690,700 |
| 2023/01/23 | 672 | 732 | 642 | 704 | +72 | +11.4% | 19,613,000 |
| 2023/01/20 | 582 | 632 | 567 | 632 | +100 | +18.8% | 13,488,600 |
| 2023/01/19 | 465 | 532 | 450 | 532 | +80 | +17.7% | 5,077,900 |
| 2023/01/18 | 472 | 482 | 444 | 452 | -4 | -0.9% | 2,613,100 |
| 2023/01/17 | 489 | 516 | 456 | 456 | -100 | -18% | 4,768,100 |
| 2023/01/16 | 554 | 582 | 537 | 556 | -6 | -1.1% | 2,025,500 |
| 2023/01/13 | 601 | 648 | 553 | 562 | -29 | -4.9% | 9,754,200 |
| 2023/01/12 | 520 | 607 | 500 | 591 | +75 | +14.5% | 12,609,200 |
| 2023/01/11 | 504 | 560 | 495 | 516 | +5 | +1% | 4,576,500 |
| 2023/01/10 | 556 | 589 | 511 | 511 | -50 | -8.9% | 5,009,900 |
| 2023/01/06 | 631 | 631 | 551 | 561 | -90 | -13.8% | 15,519,700 |
551～
600
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
