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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,120 | 1,133 | 1,112 | 1,126 | +4 | +0.4% | 89,300 |
| 2022/07/26 | 1,096 | 1,123 | 1,089 | 1,122 | +25 | +2.3% | 126,600 |
| 2022/07/25 | 1,097 | 1,104 | 1,078 | 1,097 | +18 | +1.7% | 105,200 |
| 2022/07/22 | 1,082 | 1,090 | 1,054 | 1,079 | +17 | +1.6% | 116,100 |
| 2022/07/21 | 1,044 | 1,069 | 1,039 | 1,062 | +11 | +1% | 73,100 |
| 2022/07/20 | 1,045 | 1,051 | 1,034 | 1,051 | +20 | +1.9% | 74,900 |
| 2022/07/19 | 1,024 | 1,034 | 1,007 | 1,031 | +11 | +1.1% | 68,800 |
| 2022/07/15 | 1,052 | 1,052 | 1,018 | 1,020 | -31 | -2.9% | 148,100 |
| 2022/07/14 | 1,063 | 1,063 | 1,040 | 1,051 | -15 | -1.4% | 79,400 |
| 2022/07/13 | 1,053 | 1,066 | 1,042 | 1,066 | -1 | -0.1% | 96,700 |
| 2022/07/12 | 1,080 | 1,087 | 1,059 | 1,067 | -27 | -2.5% | 103,000 |
| 2022/07/11 | 1,096 | 1,101 | 1,075 | 1,094 | +17 | +1.6% | 99,400 |
| 2022/07/08 | 1,094 | 1,100 | 1,073 | 1,077 | -18 | -1.6% | 126,100 |
| 2022/07/07 | 1,085 | 1,101 | 1,078 | 1,095 | +15 | +1.4% | 126,100 |
| 2022/07/06 | 1,070 | 1,088 | 1,065 | 1,080 | +12 | +1.1% | 78,500 |
| 2022/07/05 | 1,056 | 1,072 | 1,049 | 1,068 | +31 | +3% | 72,700 |
| 2022/07/04 | 1,063 | 1,067 | 1,037 | 1,037 | ±0 | ±0% | 61,400 |
| 2022/07/01 | 1,049 | 1,065 | 1,028 | 1,037 | -8 | -0.8% | 96,600 |
| 2022/06/30 | 1,061 | 1,073 | 1,043 | 1,045 | -14 | -1.3% | 102,100 |
| 2022/06/29 | 1,024 | 1,062 | 1,018 | 1,059 | +21 | +2% | 127,000 |
| 2022/06/28 | 1,043 | 1,044 | 1,032 | 1,038 | -6 | -0.6% | 44,600 |
| 2022/06/27 | 1,052 | 1,057 | 1,038 | 1,044 | -3 | -0.3% | 67,200 |
| 2022/06/24 | 1,039 | 1,049 | 1,036 | 1,047 | +26 | +2.5% | 92,500 |
| 2022/06/23 | 1,016 | 1,033 | 1,013 | 1,021 | +4 | +0.4% | 50,600 |
| 2022/06/22 | 1,020 | 1,028 | 1,009 | 1,017 | +6 | +0.6% | 56,800 |
| 2022/06/21 | 1,006 | 1,020 | 999 | 1,011 | +13 | +1.3% | 78,600 |
| 2022/06/20 | 1,014 | 1,027 | 986 | 998 | -9 | -0.9% | 90,600 |
| 2022/06/17 | 984 | 1,015 | 982 | 1,007 | -4 | -0.4% | 88,200 |
| 2022/06/16 | 1,020 | 1,025 | 1,007 | 1,011 | +19 | +1.9% | 106,200 |
| 2022/06/15 | 975 | 1,003 | 975 | 992 | +21 | +2.2% | 144,100 |
| 2022/06/14 | 959 | 974 | 954 | 971 | -18 | -1.8% | 140,800 |
| 2022/06/13 | 996 | 1,002 | 986 | 989 | -27 | -2.7% | 98,500 |
| 2022/06/10 | 1,028 | 1,028 | 1,011 | 1,016 | -22 | -2.1% | 73,500 |
| 2022/06/09 | 1,024 | 1,044 | 1,013 | 1,038 | +18 | +1.8% | 79,400 |
| 2022/06/08 | 1,019 | 1,024 | 1,012 | 1,020 | +9 | +0.9% | 72,700 |
| 2022/06/07 | 1,037 | 1,037 | 1,011 | 1,011 | -28 | -2.7% | 62,100 |
| 2022/06/06 | 1,015 | 1,041 | 1,012 | 1,039 | +11 | +1.1% | 73,100 |
| 2022/06/03 | 1,044 | 1,044 | 1,017 | 1,028 | -5 | -0.5% | 90,000 |
| 2022/06/02 | 1,067 | 1,067 | 1,033 | 1,033 | -37 | -3.5% | 58,900 |
| 2022/06/01 | 1,048 | 1,070 | 1,040 | 1,070 | +10 | +0.9% | 92,300 |
| 2022/05/31 | 1,086 | 1,086 | 1,048 | 1,060 | -26 | -2.4% | 292,600 |
| 2022/05/30 | 1,051 | 1,090 | 1,050 | 1,086 | +41 | +3.9% | 252,200 |
| 2022/05/27 | 1,052 | 1,073 | 1,036 | 1,045 | -5 | -0.5% | 128,400 |
| 2022/05/26 | 1,030 | 1,074 | 1,026 | 1,050 | +17 | +1.6% | 170,800 |
| 2022/05/25 | 1,022 | 1,050 | 1,022 | 1,033 | +14 | +1.4% | 119,000 |
| 2022/05/24 | 1,040 | 1,049 | 1,019 | 1,019 | -27 | -2.6% | 89,700 |
| 2022/05/23 | 1,049 | 1,056 | 1,033 | 1,046 | +13 | +1.3% | 85,700 |
| 2022/05/20 | 1,013 | 1,033 | 1,003 | 1,033 | +35 | +3.5% | 110,500 |
| 2022/05/19 | 985 | 998 | 981 | 998 | -16 | -1.6% | 123,100 |
| 2022/05/18 | 1,022 | 1,056 | 1,007 | 1,014 | +8 | +0.8% | 178,000 |
701～
750
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
