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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/11/10 | 1,097 | 1,112 | 1,080 | 1,088 | -20 | -1.8% | 84,600 |
| 2022/11/09 | 1,087 | 1,111 | 1,081 | 1,108 | +23 | +2.1% | 65,800 |
| 2022/11/08 | 1,097 | 1,102 | 1,082 | 1,085 | -3 | -0.3% | 53,200 |
551～
600
件表示中 / 2552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 | 71,900円 | +24.2% | +33.7% | 2.09% | 14.07倍 | 3.48倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| 三協フロン | 193,700円 | +5.0% | -1.5% | 4.13% | 8.44倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ＴＷＯＳＴＯＮＥ | 103,800円 | +30.2% | +124.9% | 0.05% | 77.81倍 | 13.29倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ＬＩＴＡＬＩＣＯ | 121,100円 | +19.2% | -34.1% | 0.74% | 24.02倍 | 4.15倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ソラスト | 45,000円 | +1.4% | +18.6% | 4.44% | 10.76倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
