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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 1,317 | 1,323 | 1,296 | 1,305 | -31 | -2.3% | 132,200 |
| 2021/09/10 | 1,303 | 1,336 | 1,295 | 1,336 | +24 | +1.8% | 143,300 |
| 2021/09/09 | 1,310 | 1,327 | 1,295 | 1,312 | -2 | -0.2% | 100,500 |
| 2021/09/08 | 1,313 | 1,328 | 1,301 | 1,314 | ±0 | ±0% | 138,200 |
| 2021/09/07 | 1,361 | 1,361 | 1,303 | 1,314 | -46 | -3.4% | 227,200 |
| 2021/09/06 | 1,365 | 1,365 | 1,331 | 1,360 | +20 | +1.5% | 130,100 |
| 2021/09/03 | 1,326 | 1,350 | 1,317 | 1,340 | +5 | +0.4% | 250,700 |
| 2021/09/02 | 1,325 | 1,343 | 1,314 | 1,335 | +12 | +0.9% | 243,400 |
| 2021/09/01 | 1,305 | 1,348 | 1,297 | 1,323 | +37 | +2.9% | 319,700 |
| 2021/08/31 | 1,245 | 1,293 | 1,234 | 1,286 | +32 | +2.6% | 285,300 |
| 2021/08/30 | 1,254 | 1,256 | 1,225 | 1,254 | +15 | +1.2% | 215,800 |
| 2021/08/27 | 1,199 | 1,254 | 1,191 | 1,239 | +51 | +4.3% | 381,100 |
| 2021/08/26 | 1,201 | 1,209 | 1,176 | 1,188 | ±0 | ±0% | 205,400 |
| 2021/08/25 | 1,157 | 1,190 | 1,154 | 1,188 | +51 | +4.5% | 238,000 |
| 2021/08/24 | 1,116 | 1,142 | 1,116 | 1,137 | +25 | +2.2% | 125,600 |
| 2021/08/23 | 1,110 | 1,129 | 1,104 | 1,112 | +7 | +0.6% | 104,600 |
| 2021/08/20 | 1,093 | 1,127 | 1,093 | 1,105 | +13 | +1.2% | 164,400 |
| 2021/08/19 | 1,093 | 1,111 | 1,081 | 1,092 | -8 | -0.7% | 260,800 |
| 2021/08/18 | 1,039 | 1,101 | 1,038 | 1,100 | +71 | +6.9% | 275,100 |
| 2021/08/17 | 1,064 | 1,068 | 1,028 | 1,029 | -47 | -4.4% | 397,400 |
| 2021/08/16 | 1,125 | 1,128 | 1,063 | 1,076 | -42 | -3.8% | 327,300 |
| 2021/08/13 | 1,131 | 1,131 | 1,081 | 1,118 | -9 | -0.8% | 290,700 |
| 2021/08/12 | 1,161 | 1,193 | 1,111 | 1,127 | -34 | -2.9% | 395,500 |
| 2021/08/11 | 1,179 | 1,181 | 1,157 | 1,161 | -16 | -1.4% | 141,000 |
| 2021/08/10 | 1,166 | 1,189 | 1,166 | 1,177 | +14 | +1.2% | 134,100 |
| 2021/08/06 | 1,188 | 1,192 | 1,161 | 1,163 | -18 | -1.5% | 142,800 |
| 2021/08/05 | 1,179 | 1,193 | 1,173 | 1,181 | -1 | -0.1% | 98,700 |
| 2021/08/04 | 1,189 | 1,192 | 1,177 | 1,182 | -9 | -0.8% | 128,800 |
| 2021/08/03 | 1,196 | 1,207 | 1,186 | 1,191 | +4 | +0.3% | 100,200 |
| 2021/08/02 | 1,188 | 1,191 | 1,178 | 1,187 | ±0 | ±0% | 64,600 |
| 2021/07/30 | 1,183 | 1,191 | 1,170 | 1,187 | -3 | -0.3% | 179,900 |
| 2021/07/29 | 1,193 | 1,198 | 1,186 | 1,190 | +7 | +0.6% | 60,000 |
| 2021/07/28 | 1,193 | 1,193 | 1,179 | 1,183 | -13 | -1.1% | 92,300 |
| 2021/07/27 | 1,214 | 1,214 | 1,190 | 1,196 | -23 | -1.9% | 121,800 |
| 2021/07/26 | 1,228 | 1,237 | 1,217 | 1,219 | +21 | +1.8% | 104,200 |
| 2021/07/21 | 1,204 | 1,211 | 1,195 | 1,198 | +4 | +0.3% | 102,800 |
| 2021/07/20 | 1,217 | 1,220 | 1,194 | 1,194 | -28 | -2.3% | 130,300 |
| 2021/07/19 | 1,236 | 1,236 | 1,212 | 1,222 | -19 | -1.5% | 81,400 |
| 2021/07/16 | 1,241 | 1,250 | 1,232 | 1,241 | ±0 | ±0% | 55,500 |
| 2021/07/15 | 1,289 | 1,290 | 1,235 | 1,241 | -39 | -3% | 134,800 |
| 2021/07/14 | 1,273 | 1,298 | 1,252 | 1,280 | ±0 | ±0% | 144,700 |
| 2021/07/13 | 1,275 | 1,281 | 1,256 | 1,280 | +7 | +0.5% | 103,300 |
| 2021/07/12 | 1,244 | 1,278 | 1,242 | 1,273 | +54 | +4.4% | 149,300 |
| 2021/07/09 | 1,210 | 1,226 | 1,186 | 1,219 | -6 | -0.5% | 206,500 |
| 2021/07/08 | 1,279 | 1,279 | 1,225 | 1,225 | -66 | -5.1% | 199,600 |
| 2021/07/07 | 1,255 | 1,291 | 1,250 | 1,291 | +42 | +3.4% | 158,500 |
| 2021/07/06 | 1,276 | 1,277 | 1,247 | 1,249 | -30 | -2.3% | 216,400 |
| 2021/07/05 | 1,286 | 1,288 | 1,279 | 1,279 | -7 | -0.5% | 52,200 |
| 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 |
951～
1000
件表示中 / 2622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 | 85,800円 | +24.2% | +33.7% | 1.75% | 16.79倍 | 4.15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 |
| 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 |
| ベクトル | 111,000円 | +6.3% | +8.4% | 2.97% | 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 |
| アンビス | 52,300円 | +26.3% | -21.7% | 0.76% | 8.79倍 | 1.54倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ＬＩＴＡＬＩＣＯ | 142,600円 | +9.9% | +15.3% | 0.77% | 20.27倍 | 4.06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 |
市場注目の銘柄
チャート関連のコラム
