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 |
|---|---|---|---|---|---|---|---|
| 2022/12/05 | 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 |
| 2022/10/11 | 1,070 | 1,074 | 1,052 | 1,058 | -27 | -2.5% | 55,600 |
| 2022/10/07 | 1,075 | 1,101 | 1,075 | 1,085 | -4 | -0.4% | 42,200 |
| 2022/10/06 | 1,086 | 1,108 | 1,083 | 1,089 | -10 | -0.9% | 59,800 |
| 2022/10/05 | 1,092 | 1,100 | 1,084 | 1,099 | +7 | +0.6% | 63,800 |
| 2022/10/04 | 1,073 | 1,094 | 1,070 | 1,092 | +27 | +2.5% | 60,000 |
| 2022/10/03 | 1,056 | 1,068 | 1,038 | 1,065 | -8 | -0.7% | 44,400 |
| 2022/09/30 | 1,085 | 1,095 | 1,068 | 1,073 | -15 | -1.4% | 64,300 |
| 2022/09/29 | 1,066 | 1,090 | 1,057 | 1,088 | +44 | +4.2% | 71,200 |
| 2022/09/28 | 1,036 | 1,050 | 1,022 | 1,044 | -6 | -0.6% | 63,100 |
| 2022/09/27 | 1,054 | 1,067 | 1,046 | 1,050 | +1 | +0.1% | 44,800 |
| 2022/09/26 | 1,050 | 1,068 | 1,040 | 1,049 | -25 | -2.3% | 67,200 |
| 2022/09/22 | 1,078 | 1,087 | 1,066 | 1,074 | -6 | -0.6% | 46,400 |
| 2022/09/21 | 1,086 | 1,095 | 1,067 | 1,080 | -26 | -2.4% | 71,400 |
651～
700
件表示中 / 2621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 | 85,500円 | +24.2% | +33.7% | 1.75% | 16.72倍 | 4.13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 |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| ＬＩＮＫ＆Ｍ | 50,400円 | +10.0% | +13.7% | 3.10% | 13.84倍 | 4.76倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ベクトル | 110,300円 | +6.3% | +8.4% | 2.99% | 10.35倍 | 3.06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 |
| ポラリスＨＤ | 22,100円 | +63.9% | +10.9% | 1.36% | 25.82倍 | 1.83倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
