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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 978 | 1,017 | 964 | 1,016 | +45 | +4.6% | 190,700 |
| 2022/02/28 | 940 | 971 | 923 | 971 | +26 | +2.8% | 208,700 |
| 2022/02/25 | 924 | 947 | 921 | 945 | +47 | +5.2% | 152,700 |
| 2022/02/24 | 895 | 914 | 887 | 898 | -27 | -2.9% | 232,800 |
| 2022/02/22 | 920 | 938 | 913 | 925 | -14 | -1.5% | 122,600 |
| 2022/02/21 | 945 | 945 | 915 | 939 | -11 | -1.2% | 131,100 |
| 2022/02/18 | 953 | 958 | 938 | 950 | -18 | -1.9% | 173,700 |
| 2022/02/17 | 990 | 993 | 968 | 968 | -31 | -3.1% | 123,600 |
| 2022/02/16 | 1,017 | 1,020 | 987 | 999 | +7 | +0.7% | 164,500 |
| 2022/02/15 | 992 | 1,007 | 972 | 992 | +9 | +0.9% | 201,200 |
| 2022/02/14 | 981 | 991 | 955 | 983 | -39 | -3.8% | 287,600 |
| 2022/02/10 | 1,021 | 1,044 | 995 | 1,022 | +17 | +1.7% | 306,900 |
| 2022/02/09 | 1,000 | 1,012 | 984 | 1,005 | -1 | -0.1% | 279,900 |
| 2022/02/08 | 1,000 | 1,026 | 990 | 1,006 | -16 | -1.6% | 183,200 |
| 2022/02/07 | 1,034 | 1,045 | 1,016 | 1,022 | -10 | -1% | 94,400 |
| 2022/02/04 | 1,026 | 1,034 | 1,007 | 1,032 | +6 | +0.6% | 108,300 |
| 2022/02/03 | 1,031 | 1,040 | 1,016 | 1,026 | -12 | -1.2% | 85,900 |
| 2022/02/02 | 1,016 | 1,044 | 1,016 | 1,038 | +30 | +3% | 109,400 |
| 2022/02/01 | 1,017 | 1,034 | 1,003 | 1,008 | +6 | +0.6% | 100,900 |
| 2022/01/31 | 979 | 1,011 | 979 | 1,002 | +23 | +2.3% | 109,600 |
| 2022/01/28 | 963 | 980 | 947 | 979 | +31 | +3.3% | 108,000 |
| 2022/01/27 | 985 | 1,001 | 936 | 948 | -22 | -2.3% | 235,200 |
| 2022/01/26 | 972 | 991 | 965 | 970 | -10 | -1% | 249,900 |
| 2022/01/25 | 1,011 | 1,034 | 974 | 980 | -22 | -2.2% | 212,200 |
| 2022/01/24 | 987 | 1,005 | 970 | 1,002 | -11 | -1.1% | 210,300 |
| 2022/01/21 | 985 | 1,014 | 973 | 1,013 | +32 | +3.3% | 150,100 |
| 2022/01/20 | 960 | 995 | 954 | 981 | +21 | +2.2% | 167,700 |
| 2022/01/19 | 977 | 1,003 | 951 | 960 | -39 | -3.9% | 219,500 |
| 2022/01/18 | 1,021 | 1,022 | 996 | 999 | -15 | -1.5% | 149,700 |
| 2022/01/17 | 1,008 | 1,027 | 1,004 | 1,014 | -11 | -1.1% | 120,000 |
| 2022/01/14 | 1,042 | 1,043 | 1,007 | 1,025 | -33 | -3.1% | 157,800 |
| 2022/01/13 | 1,074 | 1,074 | 1,053 | 1,058 | -22 | -2% | 179,300 |
| 2022/01/12 | 1,045 | 1,081 | 1,045 | 1,080 | +41 | +3.9% | 116,200 |
| 2022/01/11 | 1,040 | 1,048 | 1,027 | 1,039 | +8 | +0.8% | 93,900 |
| 2022/01/07 | 1,041 | 1,054 | 1,015 | 1,031 | -9 | -0.9% | 138,100 |
| 2022/01/06 | 1,040 | 1,051 | 1,029 | 1,040 | -23 | -2.2% | 147,600 |
| 2022/01/05 | 1,101 | 1,101 | 1,057 | 1,063 | -45 | -4.1% | 197,500 |
| 2022/01/04 | 1,135 | 1,135 | 1,099 | 1,108 | -2 | -0.2% | 95,100 |
| 2021/12/30 | 1,120 | 1,120 | 1,094 | 1,110 | -22 | -1.9% | 112,900 |
| 2021/12/29 | 1,117 | 1,141 | 1,106 | 1,132 | +5 | +0.4% | 101,200 |
| 2021/12/28 | 1,111 | 1,127 | 1,101 | 1,127 | +17 | +1.5% | 179,800 |
| 2021/12/27 | 1,151 | 1,151 | 1,109 | 1,110 | -35 | -3.1% | 139,100 |
| 2021/12/24 | 1,155 | 1,163 | 1,143 | 1,145 | +5 | +0.4% | 87,100 |
| 2021/12/23 | 1,155 | 1,155 | 1,137 | 1,140 | -5 | -0.4% | 85,800 |
| 2021/12/22 | 1,155 | 1,158 | 1,135 | 1,145 | -9 | -0.8% | 84,400 |
| 2021/12/21 | 1,126 | 1,168 | 1,124 | 1,154 | +46 | +4.2% | 161,800 |
| 2021/12/20 | 1,131 | 1,141 | 1,101 | 1,108 | -49 | -4.2% | 147,000 |
| 2021/12/17 | 1,205 | 1,205 | 1,144 | 1,157 | -54 | -4.5% | 252,000 |
| 2021/12/16 | 1,230 | 1,230 | 1,203 | 1,211 | -13 | -1.1% | 117,200 |
| 2021/12/15 | 1,220 | 1,231 | 1,209 | 1,224 | +8 | +0.7% | 66,000 |
801～
850
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
