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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,289 | 1,292 | 1,280 | 1,286 | ±0 | ±0% | 53,300 |
| 2021/07/01 | 1,282 | 1,292 | 1,280 | 1,286 | +5 | +0.4% | 55,300 |
| 2021/06/30 | 1,302 | 1,302 | 1,281 | 1,281 | -11 | -0.9% | 94,000 |
| 2021/06/29 | 1,291 | 1,300 | 1,284 | 1,292 | -6 | -0.5% | 71,000 |
| 2021/06/28 | 1,283 | 1,301 | 1,278 | 1,298 | +14 | +1.1% | 76,100 |
| 2021/06/25 | 1,307 | 1,307 | 1,279 | 1,284 | -16 | -1.2% | 74,300 |
| 2021/06/24 | 1,288 | 1,303 | 1,280 | 1,300 | +5 | +0.4% | 116,500 |
| 2021/06/23 | 1,300 | 1,303 | 1,291 | 1,295 | -3 | -0.2% | 74,800 |
| 2021/06/22 | 1,298 | 1,303 | 1,287 | 1,298 | +35 | +2.8% | 85,300 |
| 2021/06/21 | 1,270 | 1,274 | 1,255 | 1,263 | -12 | -0.9% | 113,000 |
| 2021/06/18 | 1,275 | 1,297 | 1,274 | 1,275 | -1 | -0.1% | 118,500 |
| 2021/06/17 | 1,298 | 1,299 | 1,276 | 1,276 | -22 | -1.7% | 98,800 |
| 2021/06/16 | 1,300 | 1,305 | 1,290 | 1,298 | ±0 | ±0% | 88,100 |
| 2021/06/15 | 1,327 | 1,328 | 1,295 | 1,298 | -32 | -2.4% | 146,800 |
| 2021/06/14 | 1,331 | 1,350 | 1,324 | 1,330 | +3 | +0.2% | 78,000 |
| 2021/06/11 | 1,328 | 1,344 | 1,324 | 1,327 | +4 | +0.3% | 78,900 |
| 2021/06/10 | 1,320 | 1,332 | 1,313 | 1,323 | +6 | +0.5% | 74,200 |
| 2021/06/09 | 1,320 | 1,327 | 1,315 | 1,317 | -13 | -1% | 65,700 |
| 2021/06/08 | 1,331 | 1,341 | 1,316 | 1,330 | +8 | +0.6% | 90,000 |
| 2021/06/07 | 1,362 | 1,362 | 1,322 | 1,322 | -20 | -1.5% | 90,200 |
| 2021/06/04 | 1,391 | 1,391 | 1,337 | 1,342 | -57 | -4.1% | 148,700 |
| 2021/06/03 | 1,398 | 1,413 | 1,382 | 1,399 | +12 | +0.9% | 99,100 |
| 2021/06/02 | 1,414 | 1,424 | 1,385 | 1,387 | -12 | -0.9% | 119,200 |
| 2021/06/01 | 1,398 | 1,413 | 1,379 | 1,399 | +4 | +0.3% | 124,800 |
| 2021/05/31 | 1,380 | 1,399 | 1,365 | 1,395 | +10 | +0.7% | 105,700 |
| 2021/05/28 | 1,427 | 1,439 | 1,378 | 1,385 | -29 | -2.1% | 170,000 |
| 2021/05/27 | 1,402 | 1,433 | 1,388 | 1,414 | +2 | +0.1% | 294,400 |
| 2021/05/26 | 1,409 | 1,428 | 1,401 | 1,412 | +3 | +0.2% | 121,700 |
| 2021/05/25 | 1,399 | 1,415 | 1,391 | 1,409 | +25 | +1.8% | 159,900 |
| 2021/05/24 | 1,388 | 1,393 | 1,372 | 1,384 | -4 | -0.3% | 85,200 |
| 2021/05/21 | 1,365 | 1,402 | 1,365 | 1,388 | +17 | +1.2% | 134,800 |
| 2021/05/20 | 1,345 | 1,386 | 1,345 | 1,371 | +24 | +1.8% | 286,100 |
| 2021/05/19 | 1,288 | 1,348 | 1,286 | 1,347 | +53 | +4.1% | 156,800 |
| 2021/05/18 | 1,293 | 1,300 | 1,287 | 1,294 | +8 | +0.6% | 68,800 |
| 2021/05/17 | 1,343 | 1,343 | 1,273 | 1,286 | -39 | -2.9% | 110,900 |
| 2021/05/14 | 1,350 | 1,350 | 1,270 | 1,325 | +15 | +1.1% | 195,500 |
| 2021/05/13 | 1,280 | 1,378 | 1,258 | 1,310 | +7 | +0.5% | 346,200 |
| 2021/05/12 | 1,321 | 1,345 | 1,293 | 1,303 | -11 | -0.8% | 154,800 |
| 2021/05/11 | 1,359 | 1,359 | 1,314 | 1,314 | -58 | -4.2% | 166,600 |
| 2021/05/10 | 1,357 | 1,372 | 1,352 | 1,372 | +25 | +1.9% | 91,800 |
| 2021/05/07 | 1,343 | 1,356 | 1,338 | 1,347 | +17 | +1.3% | 122,600 |
| 2021/05/06 | 1,315 | 1,346 | 1,314 | 1,330 | +28 | +2.2% | 129,000 |
| 2021/04/30 | 1,297 | 1,320 | 1,296 | 1,302 | ±0 | ±0% | 148,400 |
| 2021/04/28 | 1,308 | 1,315 | 1,296 | 1,302 | ±0 | ±0% | 90,300 |
| 2021/04/27 | 1,317 | 1,317 | 1,295 | 1,302 | -21 | -1.6% | 143,200 |
| 2021/04/26 | 1,350 | 1,350 | 1,322 | 1,323 | -27 | -2% | 122,100 |
| 2021/04/23 | 1,370 | 1,374 | 1,346 | 1,350 | -28 | -2% | 168,100 |
| 2021/04/22 | 1,391 | 1,394 | 1,364 | 1,378 | +16 | +1.2% | 103,800 |
| 2021/04/21 | 1,359 | 1,368 | 1,349 | 1,362 | -4 | -0.3% | 167,900 |
| 2021/04/20 | 1,379 | 1,391 | 1,360 | 1,366 | -18 | -1.3% | 128,700 |
901～
950
件表示中 / 2524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 | 75,100円 | +24.2% | +33.7% | 2.00% | 14.69倍 | 3.63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 | 201,500円 | +5.0% | -1.5% | 3.97% | 8.78倍 | 0.97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 |
| リソー教育 | 26,500円 | +5.4% | +0.6% | 3.77% | 26.37倍 | 4.04倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| スバル興 | 326,500円 | -0.3% | -10.4% | 2.45% | 14.35倍 | 1.22倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ＮＪＳ | 442,500円 | +4.5% | -2.9% | 2.26% | 20.05倍 | 1.61倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
