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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 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 |
| 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 |
1051～
1100
件表示中 / 2623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 | 87,000円 | +24.2% | +33.7% | 1.72% | 17.02倍 | 4.21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 |
| ＳＢＩＧアセット | 63,100円 | +8.1% | +17.0% | 3.57% | 31.44倍 | 3.71倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| ポラリスＨＤ | 22,800円 | +63.9% | +10.9% | 1.32% | 26.64倍 | 1.88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 | 112,000円 | +6.3% | +8.4% | 2.95% | 10.51倍 | 3.10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 | 52,500円 | +26.3% | -21.7% | 0.76% | 8.82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 |
市場注目の銘柄
チャート関連のコラム
