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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 1,010 | 1,010 | 982 | 982 | -39 | -3.8% | 135,400 |
| 2022/04/21 | 1,020 | 1,035 | 1,016 | 1,021 | -2 | -0.2% | 50,300 |
| 2022/04/20 | 1,044 | 1,044 | 1,022 | 1,023 | ±0 | ±0% | 60,000 |
| 2022/04/19 | 1,038 | 1,046 | 1,017 | 1,023 | -9 | -0.9% | 53,600 |
| 2022/04/18 | 1,037 | 1,046 | 1,013 | 1,032 | -15 | -1.4% | 61,300 |
| 2022/04/15 | 1,048 | 1,055 | 1,040 | 1,047 | -21 | -2% | 70,500 |
| 2022/04/14 | 1,080 | 1,080 | 1,053 | 1,068 | +3 | +0.3% | 64,900 |
| 2022/04/13 | 1,027 | 1,065 | 1,027 | 1,065 | +38 | +3.7% | 66,000 |
| 2022/04/12 | 1,042 | 1,054 | 1,025 | 1,027 | -32 | -3% | 94,400 |
| 2022/04/11 | 1,085 | 1,087 | 1,047 | 1,059 | -35 | -3.2% | 75,100 |
| 2022/04/08 | 1,095 | 1,100 | 1,072 | 1,094 | +29 | +2.7% | 93,200 |
| 2022/04/07 | 1,077 | 1,081 | 1,059 | 1,065 | -23 | -2.1% | 76,700 |
| 2022/04/06 | 1,095 | 1,095 | 1,073 | 1,088 | -28 | -2.5% | 89,000 |
| 2022/04/05 | 1,120 | 1,121 | 1,099 | 1,116 | +13 | +1.2% | 82,200 |
| 2022/04/04 | 1,078 | 1,106 | 1,078 | 1,103 | +28 | +2.6% | 78,600 |
| 2022/04/01 | 1,082 | 1,082 | 1,054 | 1,075 | -9 | -0.8% | 74,400 |
| 2022/03/31 | 1,085 | 1,092 | 1,071 | 1,084 | -16 | -1.5% | 101,400 |
| 2022/03/30 | 1,094 | 1,102 | 1,081 | 1,100 | +11 | +1% | 105,400 |
| 2022/03/29 | 1,073 | 1,089 | 1,054 | 1,089 | +21 | +2% | 108,100 |
| 2022/03/28 | 1,064 | 1,069 | 1,049 | 1,068 | -9 | -0.8% | 71,200 |
| 2022/03/25 | 1,090 | 1,097 | 1,064 | 1,077 | ±0 | ±0% | 135,000 |
| 2022/03/24 | 1,030 | 1,077 | 1,023 | 1,077 | +33 | +3.2% | 119,500 |
| 2022/03/23 | 1,047 | 1,056 | 1,025 | 1,044 | +14 | +1.4% | 125,100 |
| 2022/03/22 | 1,048 | 1,049 | 1,017 | 1,030 | +8 | +0.8% | 194,800 |
| 2022/03/18 | 1,000 | 1,022 | 996 | 1,022 | +24 | +2.4% | 187,500 |
| 2022/03/17 | 987 | 1,008 | 986 | 998 | +32 | +3.3% | 141,600 |
| 2022/03/16 | 982 | 983 | 959 | 966 | -7 | -0.7% | 117,000 |
| 2022/03/15 | 965 | 981 | 955 | 973 | +15 | +1.6% | 90,500 |
| 2022/03/14 | 972 | 980 | 954 | 958 | -14 | -1.4% | 122,600 |
| 2022/03/11 | 971 | 975 | 954 | 972 | +1 | +0.1% | 138,400 |
| 2022/03/10 | 960 | 971 | 952 | 971 | +46 | +5% | 133,200 |
| 2022/03/09 | 927 | 946 | 923 | 925 | +8 | +0.9% | 119,100 |
| 2022/03/08 | 900 | 941 | 900 | 917 | +8 | +0.9% | 153,900 |
| 2022/03/07 | 909 | 924 | 895 | 909 | -40 | -4.2% | 187,400 |
| 2022/03/04 | 981 | 984 | 940 | 949 | -39 | -3.9% | 203,900 |
| 2022/03/03 | 993 | 1,009 | 983 | 988 | -4 | -0.4% | 197,700 |
| 2022/03/02 | 990 | 1,000 | 978 | 992 | -24 | -2.4% | 166,000 |
| 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 |
801～
850
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 | 86,900円 | +24.2% | +33.7% | 1.73% | 17.00倍 | 4.21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 | 62,600円 | +8.1% | +17.0% | 3.59% | 31.19倍 | 3.68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 | 50,600円 | +10.0% | +13.7% | 3.08% | 13.89倍 | 4.78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 | 110,900円 | +6.3% | +8.4% | 2.98% | 10.41倍 | 3.07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 | 22,600円 | +63.9% | +10.9% | 1.33% | 26.40倍 | 1.86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
