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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 1,068 | 1,088 | 1,068 | 1,088 | +26 | +2.4% | 50,500 |
| 2022/11/04 | 1,070 | 1,087 | 1,062 | 1,062 | -27 | -2.5% | 98,000 |
| 2022/11/02 | 1,103 | 1,114 | 1,089 | 1,089 | -19 | -1.7% | 66,300 |
| 2022/11/01 | 1,139 | 1,139 | 1,105 | 1,108 | -35 | -3.1% | 48,500 |
| 2022/10/31 | 1,131 | 1,143 | 1,122 | 1,143 | +15 | +1.3% | 53,000 |
| 2022/10/28 | 1,105 | 1,140 | 1,100 | 1,128 | +8 | +0.7% | 227,800 |
| 2022/10/27 | 1,126 | 1,126 | 1,107 | 1,120 | -6 | -0.5% | 98,800 |
| 2022/10/26 | 1,113 | 1,129 | 1,108 | 1,126 | +19 | +1.7% | 79,500 |
| 2022/10/25 | 1,107 | 1,111 | 1,096 | 1,107 | +7 | +0.6% | 67,900 |
| 2022/10/24 | 1,099 | 1,100 | 1,085 | 1,100 | +9 | +0.8% | 60,000 |
| 2022/10/21 | 1,082 | 1,095 | 1,077 | 1,091 | +11 | +1% | 37,800 |
| 2022/10/20 | 1,075 | 1,080 | 1,066 | 1,080 | -10 | -0.9% | 68,100 |
| 2022/10/19 | 1,090 | 1,100 | 1,081 | 1,090 | +1 | +0.1% | 57,400 |
| 2022/10/18 | 1,083 | 1,089 | 1,063 | 1,089 | +21 | +2% | 59,000 |
| 2022/10/17 | 1,084 | 1,084 | 1,064 | 1,068 | -16 | -1.5% | 44,000 |
| 2022/10/14 | 1,076 | 1,090 | 1,070 | 1,084 | +30 | +2.8% | 60,300 |
| 2022/10/13 | 1,064 | 1,064 | 1,045 | 1,054 | -9 | -0.8% | 55,800 |
| 2022/10/12 | 1,060 | 1,075 | 1,060 | 1,063 | +5 | +0.5% | 45,400 |
601～
650
件表示中 / 2584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 | 82,800円 | +24.2% | +33.7% | 1.81% | 16.20倍 | 4.00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 |
| 丹青社 | 109,000円 | +6.7% | +14.7% | 5.50% | 11.68倍 | 1.54倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ファンタジー | 263,300円 | +5.7% | +65.7% | 0.57% | 20.83倍 | 7.92倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ＪＰＨＤ | 54,800円 | +1.8% | -2.6% | 2.19% | 12.52倍 | 2.40倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＭａｃｂｅｅＰ | 328,000円 | +34.5% | +26.2% | 1.10% | 16.43倍 | 4.55倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
