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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/19 | 1,415 | 1,454 | 1,395 | 1,454 | +35 | +2.5% | 219,900 |
| 2021/03/18 | 1,410 | 1,419 | 1,395 | 1,419 | +17 | +1.2% | 121,500 |
| 2021/03/17 | 1,370 | 1,409 | 1,365 | 1,402 | +18 | +1.3% | 111,100 |
| 2021/03/16 | 1,360 | 1,387 | 1,350 | 1,384 | +18 | +1.3% | 121,300 |
| 2021/03/15 | 1,398 | 1,400 | 1,360 | 1,366 | -16 | -1.2% | 178,100 |
| 2021/03/12 | 1,381 | 1,395 | 1,360 | 1,382 | -12 | -0.9% | 236,900 |
| 2021/03/11 | 1,340 | 1,397 | 1,331 | 1,394 | +54 | +4% | 209,800 |
| 2021/03/10 | 1,370 | 1,375 | 1,332 | 1,340 | -26 | -1.9% | 203,200 |
| 2021/03/09 | 1,311 | 1,371 | 1,285 | 1,366 | +60 | +4.6% | 286,900 |
| 2021/03/08 | 1,344 | 1,344 | 1,299 | 1,306 | -8 | -0.6% | 127,500 |
| 2021/03/05 | 1,276 | 1,318 | 1,269 | 1,314 | +17 | +1.3% | 193,100 |
| 2021/03/04 | 1,256 | 1,298 | 1,252 | 1,297 | ±0 | ±0% | 315,300 |
| 2021/03/03 | 1,330 | 1,330 | 1,285 | 1,297 | -46 | -3.4% | 290,600 |
| 2021/03/02 | 1,347 | 1,354 | 1,331 | 1,343 | -2 | -0.1% | 183,100 |
| 2021/03/01 | 1,323 | 1,350 | 1,318 | 1,345 | +32 | +2.4% | 208,800 |
| 2021/02/26 | 1,329 | 1,330 | 1,300 | 1,313 | -43 | -3.2% | 280,300 |
| 2021/02/25 | 1,374 | 1,383 | 1,355 | 1,356 | +16 | +1.2% | 218,700 |
| 2021/02/24 | 1,391 | 1,391 | 1,334 | 1,340 | -60 | -4.3% | 291,700 |
| 2021/02/22 | 1,405 | 1,423 | 1,390 | 1,400 | +14 | +1% | 230,500 |
1001～
1050
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
