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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 1,043 | 1,051 | 996 | 1,005 | -60 | -5.6% | 1,106,400 |
| 2024/07/31 | 1,034 | 1,082 | 1,025 | 1,065 | +15 | +1.4% | 1,381,800 |
| 2024/07/30 | 1,098 | 1,098 | 1,015 | 1,050 | -71 | -6.3% | 3,026,700 |
| 2024/07/29 | 1,140 | 1,160 | 1,064 | 1,121 | -10 | -0.9% | 2,747,000 |
| 2024/07/26 | 1,270 | 1,300 | 1,119 | 1,131 | -118 | -9.4% | 2,988,000 |
| 2024/07/25 | 1,278 | 1,303 | 1,170 | 1,249 | -69 | -5.2% | 2,072,000 |
| 2024/07/24 | 1,324 | 1,343 | 1,220 | 1,318 | -36 | -2.7% | 2,113,200 |
| 2024/07/23 | 1,401 | 1,466 | 1,320 | 1,354 | -33 | -2.4% | 3,233,600 |
| 2024/07/22 | 1,236 | 1,408 | 1,188 | 1,387 | -139 | -9.1% | 5,620,200 |
| 2024/07/19 | 1,925 | 1,936 | 1,526 | 1,526 | -400 | -20.8% | 3,325,500 |
| 2024/07/18 | 2,029 | 2,115 | 1,926 | 1,926 | -77 | -3.8% | 2,056,200 |
| 2024/07/17 | 2,081 | 2,161 | 1,975 | 2,003 | -79 | -3.8% | 1,875,400 |
| 2024/07/16 | 2,210 | 2,313 | 2,039 | 2,082 | +72 | +3.6% | 4,466,800 |
| 2024/07/12 | 1,850 | 2,084 | 1,800 | 2,010 | +121 | +6.4% | 2,940,500 |
| 2024/07/11 | 1,926 | 1,996 | 1,866 | 1,889 | -34 | -1.8% | 2,603,400 |
| 2024/07/10 | 1,941 | 1,974 | 1,835 | 1,923 | +18 | +0.9% | 2,019,700 |
| 2024/07/09 | 1,650 | 1,944 | 1,622 | 1,905 | +184 | +10.7% | 3,247,000 |
| 2024/07/08 | 1,800 | 1,815 | 1,721 | 1,721 | -114 | -6.2% | 1,711,100 |
| 2024/07/05 | 1,795 | 1,949 | 1,726 | 1,835 | +40 | +2.2% | 4,657,100 |
| 2024/07/04 | 1,876 | 1,915 | 1,702 | 1,795 | +20 | +1.1% | 4,976,700 |
| 2024/07/03 | 1,545 | 1,775 | 1,523 | 1,775 | +300 | +20.3% | 5,042,600 |
| 2024/07/02 | 1,499 | 1,665 | 1,421 | 1,475 | -264 | -15.2% | 7,012,400 |
| 2024/07/01 | 1,645 | 1,808 | 1,597 | 1,739 | +223 | +14.7% | 8,657,200 |
| 2024/06/28 | 1,565 | 1,575 | 1,487 | 1,516 | -81 | -5.1% | 3,763,300 |
| 2024/06/27 | 1,465 | 1,627 | 1,450 | 1,597 | +129 | +8.8% | 6,262,600 |
| 2024/06/26 | 1,410 | 1,507 | 1,387 | 1,468 | +118 | +8.7% | 9,300,200 |
| 2024/06/25 | 1,270 | 1,365 | 1,226 | 1,350 | +122 | +9.9% | 5,744,600 |
| 2024/06/24 | 1,247 | 1,310 | 1,201 | 1,228 | -71 | -5.5% | 3,315,800 |
| 2024/06/21 | 1,220 | 1,390 | 1,187 | 1,299 | +84 | +6.9% | 7,291,300 |
| 2024/06/20 | 1,150 | 1,268 | 1,103 | 1,215 | +136 | +12.6% | 8,031,700 |
| 2024/06/19 | 1,070 | 1,079 | 1,044 | 1,079 | +150 | +16.1% | 1,386,900 |
| 2024/06/18 | 947 | 999 | 912 | 929 | -18 | -1.9% | 749,700 |
| 2024/06/17 | 949 | 980 | 945 | 947 | -11 | -1.1% | 211,700 |
| 2024/06/14 | 923 | 962 | 916 | 958 | +20 | +2.1% | 236,900 |
| 2024/06/13 | 948 | 953 | 926 | 938 | -5 | -0.5% | 145,300 |
| 2024/06/12 | 943 | 975 | 934 | 943 | +1 | +0.1% | 304,400 |
| 2024/06/11 | 980 | 980 | 942 | 942 | -29 | -3% | 205,600 |
| 2024/06/10 | 970 | 983 | 955 | 971 | -22 | -2.2% | 366,400 |
| 2024/06/07 | 970 | 1,033 | 970 | 993 | +28 | +2.9% | 941,400 |
| 2024/06/06 | 954 | 965 | 918 | 965 | +11 | +1.2% | 455,900 |
| 2024/06/05 | 960 | 974 | 940 | 954 | -16 | -1.6% | 488,100 |
| 2024/06/04 | 920 | 980 | 905 | 970 | +56 | +6.1% | 619,300 |
| 2024/06/03 | 918 | 965 | 913 | 914 | +31 | +3.5% | 622,300 |
| 2024/05/31 | 853 | 918 | 853 | 883 | +21 | +2.4% | 525,500 |
| 2024/05/30 | 838 | 891 | 823 | 862 | +20 | +2.4% | 501,700 |
| 2024/05/29 | 860 | 875 | 834 | 842 | -18 | -2.1% | 172,500 |
| 2024/05/28 | 842 | 875 | 841 | 860 | +27 | +3.2% | 253,500 |
| 2024/05/27 | 826 | 840 | 815 | 833 | +1 | +0.1% | 180,400 |
| 2024/05/24 | 835 | 844 | 823 | 832 | -18 | -2.1% | 158,400 |
| 2024/05/23 | 865 | 877 | 843 | 850 | -4 | -0.5% | 197,300 |
251～
300
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
