エランの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 999 | 1,005 | 992 | 997 | +1 | +0.1% | 82,900 |
| 2023/01/24 | 988 | 998 | 986 | 996 | +7 | +0.7% | 70,600 |
| 2023/01/23 | 980 | 991 | 974 | 989 | +20 | +2.1% | 62,100 |
| 2023/01/20 | 970 | 981 | 965 | 969 | +8 | +0.8% | 60,100 |
| 2023/01/19 | 963 | 965 | 955 | 961 | -7 | -0.7% | 40,500 |
| 2023/01/18 | 955 | 974 | 950 | 968 | +24 | +2.5% | 118,900 |
| 2023/01/17 | 953 | 954 | 939 | 944 | -3 | -0.3% | 71,600 |
| 2023/01/16 | 950 | 961 | 946 | 947 | -12 | -1.3% | 68,400 |
| 2023/01/13 | 956 | 964 | 952 | 959 | -8 | -0.8% | 83,600 |
| 2023/01/12 | 960 | 968 | 951 | 967 | +11 | +1.2% | 43,500 |
| 2023/01/11 | 940 | 958 | 940 | 956 | +24 | +2.6% | 67,700 |
| 2023/01/10 | 937 | 953 | 930 | 932 | -5 | -0.5% | 91,100 |
| 2023/01/06 | 923 | 941 | 920 | 937 | +8 | +0.9% | 66,700 |
| 2023/01/05 | 925 | 933 | 913 | 929 | +9 | +1% | 82,700 |
| 2023/01/04 | 942 | 942 | 920 | 920 | -18 | -1.9% | 106,300 |
| 2022/12/30 | 948 | 957 | 938 | 938 | -8 | -0.8% | 129,600 |
| 2022/12/29 | 912 | 948 | 911 | 946 | +25 | +2.7% | 81,800 |
| 2022/12/28 | 939 | 939 | 917 | 921 | -22 | -2.3% | 186,300 |
| 2022/12/27 | 944 | 950 | 936 | 943 | -2 | -0.2% | 88,600 |
| 2022/12/26 | 958 | 967 | 942 | 945 | -15 | -1.6% | 94,700 |
| 2022/12/23 | 959 | 961 | 944 | 960 | ±0 | ±0% | 128,600 |
| 2022/12/22 | 941 | 961 | 941 | 960 | +15 | +1.6% | 94,900 |
| 2022/12/21 | 938 | 951 | 935 | 945 | +12 | +1.3% | 136,700 |
| 2022/12/20 | 966 | 967 | 925 | 933 | -32 | -3.3% | 258,600 |
| 2022/12/19 | 969 | 971 | 955 | 965 | +2 | +0.2% | 179,000 |
| 2022/12/16 | 982 | 989 | 963 | 963 | -30 | -3% | 318,900 |
| 2022/12/15 | 985 | 1,000 | 982 | 993 | +2 | +0.2% | 107,900 |
| 2022/12/14 | 992 | 1,005 | 987 | 991 | -13 | -1.3% | 90,400 |
| 2022/12/13 | 991 | 1,004 | 990 | 1,004 | +28 | +2.9% | 145,700 |
| 2022/12/12 | 968 | 983 | 966 | 976 | +4 | +0.4% | 87,000 |
| 2022/12/09 | 968 | 973 | 965 | 972 | +6 | +0.6% | 93,400 |
| 2022/12/08 | 980 | 981 | 966 | 966 | -19 | -1.9% | 87,300 |
| 2022/12/07 | 972 | 990 | 968 | 985 | +10 | +1% | 72,800 |
| 2022/12/06 | 989 | 996 | 971 | 975 | -17 | -1.7% | 121,400 |
| 2022/12/05 | 992 | 1,000 | 983 | 992 | ±0 | ±0% | 167,700 |
| 2022/12/02 | 1,011 | 1,012 | 984 | 992 | -19 | -1.9% | 222,700 |
| 2022/12/01 | 1,037 | 1,045 | 1,006 | 1,011 | -14 | -1.4% | 179,100 |
| 2022/11/30 | 1,031 | 1,037 | 1,022 | 1,025 | -12 | -1.2% | 120,600 |
| 2022/11/29 | 1,020 | 1,045 | 1,011 | 1,037 | +17 | +1.7% | 142,800 |
| 2022/11/28 | 1,022 | 1,034 | 1,017 | 1,020 | -10 | -1% | 279,000 |
| 2022/11/25 | 1,030 | 1,035 | 1,017 | 1,030 | +11 | +1.1% | 118,400 |
| 2022/11/24 | 1,030 | 1,038 | 1,016 | 1,019 | -1 | -0.1% | 127,000 |
| 2022/11/22 | 1,018 | 1,026 | 1,015 | 1,020 | +9 | +0.9% | 92,600 |
| 2022/11/21 | 1,020 | 1,024 | 1,009 | 1,011 | -19 | -1.8% | 157,300 |
| 2022/11/18 | 1,026 | 1,036 | 1,024 | 1,030 | +4 | +0.4% | 92,900 |
| 2022/11/17 | 1,032 | 1,033 | 1,015 | 1,026 | +1 | +0.1% | 98,900 |
| 2022/11/16 | 1,019 | 1,032 | 1,013 | 1,025 | +6 | +0.6% | 77,500 |
| 2022/11/15 | 1,015 | 1,025 | 1,009 | 1,019 | +1 | +0.1% | 119,000 |
| 2022/11/14 | 1,045 | 1,045 | 1,008 | 1,018 | -24 | -2.3% | 201,100 |
| 2022/11/11 | 1,100 | 1,102 | 1,019 | 1,042 | -46 | -4.2% | 267,700 |
451～
500
件表示中 / 2455件
類似銘柄と比較する
現在ご覧いただいている「エラン」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 |
|---|---|---|---|---|---|---|---|---|
| エラン | 69,900円 | +20.7% | +14.9% | 2.00% | 14.83倍 | 3.70倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| ソラスト | 47,200円 | +2.9% | +8.7% | 4.24% | 17.42倍 | 2.02倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ベクトル | 94,200円 | +3.0% | +21.5% | 3.40% | 8.84倍 | 2.88倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ＣＳＰ | 277,300円 | +1.8% | +0.4% | 2.16% | 14.10倍 | 1.05倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| 山田コンサル | 205,200円 | -4.9% | +0.2% | 3.70% | 13.65倍 | 2.21倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
