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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 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 |
| 2021/04/19 | 1,398 | 1,398 | 1,383 | 1,384 | -2 | -0.1% | 80,000 |
| 2021/04/16 | 1,395 | 1,395 | 1,377 | 1,386 | +11 | +0.8% | 81,300 |
| 2021/04/15 | 1,402 | 1,402 | 1,363 | 1,375 | -29 | -2.1% | 207,100 |
| 2021/04/14 | 1,400 | 1,412 | 1,390 | 1,404 | +4 | +0.3% | 155,400 |
| 2021/04/13 | 1,420 | 1,424 | 1,398 | 1,400 | -11 | -0.8% | 118,800 |
| 2021/04/12 | 1,432 | 1,432 | 1,409 | 1,411 | -7 | -0.5% | 74,900 |
| 2021/04/09 | 1,410 | 1,434 | 1,400 | 1,418 | +19 | +1.4% | 186,500 |
| 2021/04/08 | 1,400 | 1,402 | 1,377 | 1,399 | -4 | -0.3% | 123,900 |
| 2021/04/07 | 1,382 | 1,405 | 1,377 | 1,403 | +22 | +1.6% | 116,900 |
| 2021/04/06 | 1,423 | 1,423 | 1,375 | 1,381 | -18 | -1.3% | 194,900 |
| 2021/04/05 | 1,425 | 1,430 | 1,395 | 1,399 | -24 | -1.7% | 162,000 |
| 2021/04/02 | 1,430 | 1,430 | 1,414 | 1,423 | +10 | +0.7% | 121,300 |
| 2021/04/01 | 1,420 | 1,430 | 1,396 | 1,413 | +10 | +0.7% | 127,600 |
| 2021/03/31 | 1,392 | 1,417 | 1,365 | 1,403 | +14 | +1% | 215,100 |
| 2021/03/30 | 1,400 | 1,410 | 1,382 | 1,389 | -17 | -1.2% | 139,400 |
| 2021/03/29 | 1,417 | 1,426 | 1,385 | 1,406 | +6 | +0.4% | 164,100 |
| 2021/03/26 | 1,387 | 1,407 | 1,376 | 1,400 | +13 | +0.9% | 134,800 |
| 2021/03/25 | 1,360 | 1,398 | 1,346 | 1,387 | +49 | +3.7% | 214,100 |
| 2021/03/24 | 1,385 | 1,385 | 1,328 | 1,338 | -64 | -4.6% | 199,200 |
| 2021/03/23 | 1,419 | 1,446 | 1,401 | 1,402 | -17 | -1.2% | 143,100 |
| 2021/03/22 | 1,454 | 1,454 | 1,419 | 1,419 | -35 | -2.4% | 184,400 |
951～
1000
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
