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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/02/19 | 1,432 | 1,436 | 1,374 | 1,386 | -62 | -4.3% | 346,600 |
| 2021/02/18 | 1,497 | 1,505 | 1,448 | 1,448 | -41 | -2.8% | 302,200 |
| 2021/02/17 | 1,515 | 1,530 | 1,471 | 1,489 | -28 | -1.8% | 325,100 |
| 2021/02/16 | 1,550 | 1,560 | 1,516 | 1,517 | -20 | -1.3% | 184,100 |
| 2021/02/15 | 1,514 | 1,594 | 1,452 | 1,537 | +32 | +2.1% | 432,400 |
| 2021/02/12 | 1,506 | 1,569 | 1,492 | 1,505 | -1 | -0.1% | 461,600 |
| 2021/02/10 | 1,491 | 1,509 | 1,473 | 1,506 | +27 | +1.8% | 177,200 |
| 2021/02/09 | 1,491 | 1,492 | 1,456 | 1,479 | -26 | -1.7% | 243,200 |
| 2021/02/08 | 1,540 | 1,540 | 1,491 | 1,505 | -24 | -1.6% | 202,900 |
| 2021/02/05 | 1,528 | 1,530 | 1,506 | 1,529 | +12 | +0.8% | 128,900 |
| 2021/02/04 | 1,556 | 1,559 | 1,500 | 1,517 | -40 | -2.6% | 189,400 |
| 2021/02/03 | 1,537 | 1,573 | 1,521 | 1,557 | +24 | +1.6% | 206,200 |
| 2021/02/02 | 1,480 | 1,539 | 1,479 | 1,533 | +50 | +3.4% | 195,000 |
| 2021/02/01 | 1,479 | 1,504 | 1,456 | 1,483 | -2 | -0.1% | 216,200 |
| 2021/01/29 | 1,528 | 1,548 | 1,485 | 1,485 | -35 | -2.3% | 286,400 |
| 2021/01/28 | 1,510 | 1,530 | 1,483 | 1,520 | -45 | -2.9% | 359,100 |
| 2021/01/27 | 1,556 | 1,576 | 1,533 | 1,565 | ±0 | ±0% | 218,100 |
| 2021/01/26 | 1,634 | 1,634 | 1,558 | 1,565 | -97 | -5.8% | 370,700 |
| 2021/01/25 | 1,666 | 1,736 | 1,634 | 1,662 | +36 | +2.2% | 440,000 |
| 2021/01/22 | 1,528 | 1,629 | 1,520 | 1,626 | +98 | +6.4% | 498,100 |
| 2021/01/21 | 1,497 | 1,542 | 1,480 | 1,528 | +53 | +3.6% | 267,500 |
| 2021/01/20 | 1,506 | 1,506 | 1,458 | 1,475 | -34 | -2.3% | 220,700 |
| 2021/01/19 | 1,500 | 1,514 | 1,471 | 1,509 | +14 | +0.9% | 206,200 |
| 2021/01/18 | 1,463 | 1,501 | 1,434 | 1,495 | +22 | +1.5% | 194,700 |
| 2021/01/15 | 1,506 | 1,515 | 1,465 | 1,473 | -41 | -2.7% | 209,300 |
| 2021/01/14 | 1,489 | 1,533 | 1,486 | 1,514 | +30 | +2% | 225,700 |
| 2021/01/13 | 1,464 | 1,495 | 1,461 | 1,484 | +8 | +0.5% | 169,600 |
| 2021/01/12 | 1,479 | 1,490 | 1,451 | 1,476 | ±0 | ±0% | 144,300 |
| 2021/01/08 | 1,481 | 1,493 | 1,458 | 1,476 | -4 | -0.3% | 235,900 |
| 2021/01/07 | 1,519 | 1,521 | 1,477 | 1,480 | -51 | -3.3% | 284,700 |
| 2021/01/06 | 1,531 | 1,574 | 1,512 | 1,531 | -1 | -0.1% | 222,800 |
1001～
1050
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
