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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 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 |
| 2021/12/14 | 1,245 | 1,245 | 1,211 | 1,216 | -24 | -1.9% | 76,000 |
| 2021/12/13 | 1,252 | 1,260 | 1,233 | 1,240 | -13 | -1% | 56,200 |
| 2021/12/10 | 1,287 | 1,289 | 1,243 | 1,253 | -30 | -2.3% | 60,700 |
| 2021/12/09 | 1,283 | 1,309 | 1,273 | 1,283 | +12 | +0.9% | 115,800 |
| 2021/12/08 | 1,280 | 1,282 | 1,267 | 1,271 | +18 | +1.4% | 101,300 |
| 2021/12/07 | 1,242 | 1,253 | 1,227 | 1,253 | +25 | +2% | 135,400 |
| 2021/12/06 | 1,232 | 1,239 | 1,216 | 1,228 | +4 | +0.3% | 83,200 |
| 2021/12/03 | 1,210 | 1,224 | 1,205 | 1,224 | +21 | +1.7% | 95,200 |
| 2021/12/02 | 1,215 | 1,234 | 1,203 | 1,203 | -22 | -1.8% | 102,400 |
| 2021/12/01 | 1,250 | 1,250 | 1,210 | 1,225 | -14 | -1.1% | 108,100 |
| 2021/11/30 | 1,270 | 1,292 | 1,239 | 1,239 | -13 | -1% | 192,100 |
| 2021/11/29 | 1,255 | 1,280 | 1,240 | 1,252 | -33 | -2.6% | 155,800 |
| 2021/11/26 | 1,330 | 1,350 | 1,265 | 1,285 | -45 | -3.4% | 251,500 |
| 2021/11/25 | 1,273 | 1,338 | 1,271 | 1,330 | +82 | +6.6% | 378,100 |
| 2021/11/24 | 1,283 | 1,287 | 1,236 | 1,248 | -43 | -3.3% | 127,500 |
| 2021/11/22 | 1,251 | 1,304 | 1,251 | 1,291 | +61 | +5% | 191,200 |
| 2021/11/19 | 1,243 | 1,243 | 1,212 | 1,230 | -21 | -1.7% | 98,500 |
| 2021/11/18 | 1,235 | 1,255 | 1,213 | 1,251 | +26 | +2.1% | 93,000 |
| 2021/11/17 | 1,285 | 1,288 | 1,225 | 1,225 | -52 | -4.1% | 100,700 |
| 2021/11/16 | 1,312 | 1,314 | 1,271 | 1,277 | -38 | -2.9% | 153,400 |
| 2021/11/15 | 1,267 | 1,315 | 1,267 | 1,315 | +42 | +3.3% | 156,800 |
| 2021/11/12 | 1,285 | 1,331 | 1,268 | 1,273 | +18 | +1.4% | 368,300 |
| 2021/11/11 | 1,205 | 1,292 | 1,197 | 1,255 | +49 | +4.1% | 414,600 |
| 2021/11/10 | 1,214 | 1,221 | 1,199 | 1,206 | -12 | -1% | 69,200 |
| 2021/11/09 | 1,236 | 1,245 | 1,206 | 1,218 | -21 | -1.7% | 99,000 |
| 2021/11/08 | 1,248 | 1,248 | 1,234 | 1,239 | -8 | -0.6% | 57,100 |
| 2021/11/05 | 1,259 | 1,259 | 1,236 | 1,247 | -16 | -1.3% | 60,700 |
| 2021/11/04 | 1,255 | 1,263 | 1,246 | 1,263 | +25 | +2% | 69,900 |
| 2021/11/02 | 1,229 | 1,249 | 1,229 | 1,238 | -3 | -0.2% | 52,600 |
| 2021/11/01 | 1,228 | 1,251 | 1,228 | 1,241 | +11 | +0.9% | 64,200 |
| 2021/10/29 | 1,236 | 1,250 | 1,226 | 1,230 | -12 | -1% | 81,800 |
801～
850
件表示中 / 2553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 | 72,000円 | +24.2% | +33.7% | 2.08% | 14.09倍 | 3.48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 |
| 三協フロン | 192,500円 | +5.0% | -1.5% | 4.16% | 8.39倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ＬＩＴＡＬＩＣＯ | 124,400円 | +19.2% | -34.1% | 0.72% | 24.68倍 | 4.26倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ＴＷＯＳＴＯＮＥ | 99,900円 | +30.2% | +124.9% | 0.05% | 74.89倍 | 12.79倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| バリューＨＲ | 156,600円 | +15.8% | +19.2% | 1.66% | 46.52倍 | 6.26倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
