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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/28 | 1,235 | 1,261 | 1,233 | 1,242 | +8 | +0.6% | 101,300 |
| 2021/10/27 | 1,235 | 1,244 | 1,218 | 1,234 | -1 | -0.1% | 58,100 |
| 2021/10/26 | 1,259 | 1,265 | 1,233 | 1,235 | -19 | -1.5% | 58,400 |
| 2021/10/25 | 1,243 | 1,257 | 1,232 | 1,254 | +22 | +1.8% | 91,900 |
| 2021/10/22 | 1,222 | 1,254 | 1,221 | 1,232 | +4 | +0.3% | 78,000 |
| 2021/10/21 | 1,250 | 1,256 | 1,227 | 1,228 | -22 | -1.8% | 84,100 |
| 2021/10/20 | 1,261 | 1,272 | 1,250 | 1,250 | +1 | +0.1% | 103,900 |
| 2021/10/19 | 1,211 | 1,257 | 1,211 | 1,249 | +37 | +3.1% | 126,600 |
| 2021/10/18 | 1,238 | 1,238 | 1,202 | 1,212 | -29 | -2.3% | 64,700 |
| 2021/10/15 | 1,236 | 1,246 | 1,228 | 1,241 | +25 | +2.1% | 114,400 |
| 2021/10/14 | 1,187 | 1,217 | 1,187 | 1,216 | +36 | +3.1% | 183,100 |
| 2021/10/13 | 1,180 | 1,192 | 1,170 | 1,180 | -8 | -0.7% | 116,800 |
| 2021/10/12 | 1,212 | 1,218 | 1,184 | 1,188 | -29 | -2.4% | 117,500 |
| 2021/10/11 | 1,186 | 1,219 | 1,167 | 1,217 | +31 | +2.6% | 236,300 |
| 2021/10/08 | 1,203 | 1,212 | 1,186 | 1,186 | -4 | -0.3% | 196,000 |
| 2021/10/07 | 1,223 | 1,230 | 1,185 | 1,190 | -23 | -1.9% | 253,100 |
| 2021/10/06 | 1,255 | 1,261 | 1,209 | 1,213 | -17 | -1.4% | 158,800 |
| 2021/10/05 | 1,270 | 1,279 | 1,224 | 1,230 | -60 | -4.7% | 184,400 |
| 2021/10/04 | 1,274 | 1,295 | 1,260 | 1,290 | +24 | +1.9% | 184,300 |
851～
900
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
