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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/20 | 1,085 | 1,108 | 1,085 | 1,106 | +6 | +0.5% | 57,300 |
| 2022/09/16 | 1,064 | 1,103 | 1,064 | 1,100 | +40 | +3.8% | 124,800 |
| 2022/09/15 | 1,095 | 1,100 | 1,058 | 1,060 | -35 | -3.2% | 67,900 |
| 2022/09/14 | 1,082 | 1,106 | 1,079 | 1,095 | -25 | -2.2% | 70,800 |
| 2022/09/13 | 1,104 | 1,120 | 1,099 | 1,120 | +19 | +1.7% | 53,400 |
| 2022/09/12 | 1,111 | 1,111 | 1,099 | 1,101 | -3 | -0.3% | 74,000 |
| 2022/09/09 | 1,068 | 1,106 | 1,068 | 1,104 | +37 | +3.5% | 97,700 |
| 2022/09/08 | 1,034 | 1,068 | 1,034 | 1,067 | +41 | +4% | 111,000 |
| 2022/09/07 | 1,051 | 1,051 | 1,015 | 1,026 | -18 | -1.7% | 87,100 |
| 2022/09/06 | 1,064 | 1,069 | 1,040 | 1,044 | -20 | -1.9% | 103,700 |
| 2022/09/05 | 1,082 | 1,090 | 1,059 | 1,064 | -29 | -2.7% | 84,000 |
| 2022/09/02 | 1,139 | 1,139 | 1,087 | 1,093 | -28 | -2.5% | 97,800 |
| 2022/09/01 | 1,126 | 1,134 | 1,117 | 1,121 | -18 | -1.6% | 77,700 |
| 2022/08/31 | 1,113 | 1,150 | 1,113 | 1,139 | +13 | +1.2% | 148,300 |
| 2022/08/30 | 1,114 | 1,133 | 1,114 | 1,126 | +24 | +2.2% | 80,200 |
| 2022/08/29 | 1,075 | 1,106 | 1,072 | 1,102 | -3 | -0.3% | 85,500 |
| 2022/08/26 | 1,110 | 1,113 | 1,100 | 1,105 | +1 | +0.1% | 59,300 |
| 2022/08/25 | 1,088 | 1,109 | 1,087 | 1,104 | +27 | +2.5% | 82,200 |
| 2022/08/24 | 1,076 | 1,079 | 1,061 | 1,077 | +4 | +0.4% | 76,600 |
| 2022/08/23 | 1,080 | 1,086 | 1,058 | 1,073 | -24 | -2.2% | 96,100 |
| 2022/08/22 | 1,119 | 1,123 | 1,092 | 1,097 | -32 | -2.8% | 107,000 |
| 2022/08/19 | 1,145 | 1,145 | 1,122 | 1,129 | -9 | -0.8% | 62,100 |
| 2022/08/18 | 1,112 | 1,139 | 1,106 | 1,138 | +30 | +2.7% | 88,400 |
| 2022/08/17 | 1,105 | 1,117 | 1,099 | 1,108 | +16 | +1.5% | 84,700 |
| 2022/08/16 | 1,094 | 1,106 | 1,088 | 1,092 | +8 | +0.7% | 63,600 |
| 2022/08/15 | 1,119 | 1,120 | 1,075 | 1,084 | -21 | -1.9% | 130,100 |
| 2022/08/12 | 1,104 | 1,128 | 1,089 | 1,105 | +4 | +0.4% | 123,200 |
| 2022/08/10 | 1,129 | 1,150 | 1,060 | 1,101 | -36 | -3.2% | 138,800 |
| 2022/08/09 | 1,138 | 1,146 | 1,130 | 1,137 | -6 | -0.5% | 61,100 |
| 2022/08/08 | 1,152 | 1,152 | 1,136 | 1,143 | -12 | -1% | 49,200 |
| 2022/08/05 | 1,141 | 1,159 | 1,141 | 1,155 | +6 | +0.5% | 58,500 |
| 2022/08/04 | 1,126 | 1,158 | 1,126 | 1,149 | +22 | +2% | 91,700 |
| 2022/08/03 | 1,140 | 1,143 | 1,109 | 1,127 | -17 | -1.5% | 159,900 |
| 2022/08/02 | 1,171 | 1,171 | 1,141 | 1,144 | -27 | -2.3% | 67,600 |
| 2022/08/01 | 1,174 | 1,180 | 1,162 | 1,171 | -2 | -0.2% | 128,000 |
| 2022/07/29 | 1,146 | 1,178 | 1,143 | 1,173 | +28 | +2.4% | 163,000 |
| 2022/07/28 | 1,125 | 1,146 | 1,116 | 1,145 | +19 | +1.7% | 462,300 |
651～
700
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
