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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 1,355 | 1,405 | 1,352 | 1,403 | +30 | +2.2% | 67,500 |
| 2019/01/28 | 1,379 | 1,392 | 1,351 | 1,373 | +4 | +0.3% | 48,700 |
| 2019/01/25 | 1,398 | 1,398 | 1,355 | 1,369 | -21 | -1.5% | 93,000 |
| 2019/01/24 | 1,406 | 1,416 | 1,371 | 1,390 | -8 | -0.6% | 54,600 |
| 2019/01/23 | 1,354 | 1,408 | 1,353 | 1,398 | +15 | +1.1% | 82,200 |
| 2019/01/22 | 1,374 | 1,387 | 1,338 | 1,383 | +3 | +0.2% | 107,100 |
| 2019/01/21 | 1,402 | 1,411 | 1,372 | 1,380 | +4 | +0.3% | 76,900 |
| 2019/01/18 | 1,390 | 1,405 | 1,365 | 1,376 | -4 | -0.3% | 97,300 |
| 2019/01/17 | 1,375 | 1,380 | 1,338 | 1,380 | +25 | +1.8% | 83,400 |
| 2019/01/16 | 1,330 | 1,416 | 1,322 | 1,355 | +29 | +2.2% | 170,700 |
| 2019/01/15 | 1,315 | 1,344 | 1,280 | 1,326 | -3 | -0.2% | 87,900 |
| 2019/01/11 | 1,276 | 1,335 | 1,254 | 1,329 | +66 | +5.2% | 143,000 |
| 2019/01/10 | 1,305 | 1,313 | 1,250 | 1,263 | -39 | -3% | 194,400 |
| 2019/01/09 | 1,338 | 1,338 | 1,302 | 1,302 | -22 | -1.7% | 150,100 |
| 2019/01/08 | 1,405 | 1,428 | 1,324 | 1,324 | -78 | -5.6% | 176,100 |
| 2019/01/07 | 1,385 | 1,419 | 1,370 | 1,402 | +69 | +5.2% | 138,700 |
| 2019/01/04 | 1,291 | 1,348 | 1,260 | 1,333 | -14 | -1% | 133,900 |
| 2018/12/28 | 1,390 | 1,417 | 1,322 | 1,347 | -54 | -3.9% | 164,900 |
| 2018/12/27 | 1,400 | 1,419 | 1,336 | 1,401 | +121 | +9.5% | 194,100 |
| 2018/12/26 | 1,291 | 1,330 | 1,257 | 1,280 | +12 | +0.9% | 197,400 |
| 2018/12/25 | 1,216.5 | 1,295 | 1,213 | 1,268 | -33.5 | -2.6% | 189,400 |
| 2018/12/21 | 1,308.5 | 1,319 | 1,242.5 | 1,301.5 | -32 | -2.4% | 269,600 |
| 2018/12/20 | 1,338.5 | 1,373.5 | 1,284 | 1,333.5 | -30 | -2.2% | 251,800 |
| 2018/12/19 | 1,349.5 | 1,395.5 | 1,339.5 | 1,363.5 | +43.5 | +3.3% | 155,800 |
| 2018/12/18 | 1,359.5 | 1,382.5 | 1,320 | 1,320 | -55 | -4% | 226,400 |
| 2018/12/17 | 1,390 | 1,409 | 1,360 | 1,375 | -28 | -2% | 146,400 |
| 2018/12/14 | 1,450 | 1,489.5 | 1,402.5 | 1,403 | -45.5 | -3.1% | 232,200 |
| 2018/12/13 | 1,435.5 | 1,470.5 | 1,426 | 1,448.5 | +26.5 | +1.9% | 221,000 |
| 2018/12/12 | 1,361.5 | 1,437.5 | 1,357.5 | 1,422 | +58 | +4.3% | 216,600 |
| 2018/12/11 | 1,429.5 | 1,440.5 | 1,355 | 1,364 | -56.5 | -4% | 264,600 |
| 2018/12/10 | 1,454.5 | 1,475 | 1,392.5 | 1,420.5 | -53 | -3.6% | 206,200 |
| 2018/12/07 | 1,444.5 | 1,486 | 1,444 | 1,473.5 | +29 | +2% | 236,200 |
| 2018/12/06 | 1,540 | 1,540 | 1,423 | 1,444.5 | -125.5 | -8% | 712,800 |
| 2018/12/05 | 1,525 | 1,597.5 | 1,520 | 1,570 | -7.5 | -0.5% | 262,000 |
| 2018/12/04 | 1,572.5 | 1,597.5 | 1,555 | 1,577.5 | -17.5 | -1.1% | 228,000 |
| 2018/12/03 | 1,510 | 1,625 | 1,510 | 1,595 | +95 | +6.3% | 514,400 |
| 2018/11/30 | 1,425.5 | 1,500 | 1,425.5 | 1,500 | +69 | +4.8% | 508,000 |
| 2018/11/29 | 1,453.5 | 1,479 | 1,427.5 | 1,431 | -13.5 | -0.9% | 787,600 |
| 2018/11/28 | 1,450 | 1,462.5 | 1,425.5 | 1,444.5 | -65.5 | -4.3% | 1,314,600 |
| 2018/11/27 | 1,600 | 1,617.5 | 1,510 | 1,510 | -90 | -5.6% | 574,400 |
| 2018/11/26 | 1,577.5 | 1,640 | 1,577.5 | 1,600 | +12.5 | +0.8% | 287,600 |
| 2018/11/22 | 1,602.5 | 1,610 | 1,545 | 1,587.5 | -50 | -3.1% | 253,200 |
| 2018/11/21 | 1,650 | 1,687.5 | 1,627.5 | 1,637.5 | -30 | -1.8% | 204,400 |
| 2018/11/20 | 1,635 | 1,695 | 1,630 | 1,667.5 | -20 | -1.2% | 233,800 |
| 2018/11/19 | 1,617.5 | 1,722.5 | 1,600 | 1,687.5 | +67.5 | +4.2% | 538,400 |
| 2018/11/16 | 1,550 | 1,662.5 | 1,550 | 1,620 | +85 | +5.5% | 507,600 |
| 2018/11/15 | 1,468 | 1,550 | 1,452 | 1,535 | +53 | +3.6% | 258,200 |
| 2018/11/14 | 1,645 | 1,675 | 1,475.5 | 1,482 | -163 | -9.9% | 400,000 |
| 2018/11/13 | 1,597.5 | 1,695 | 1,585 | 1,645 | -17.5 | -1.1% | 352,800 |
| 2018/11/12 | 1,625 | 1,672.5 | 1,580 | 1,662.5 | +72.5 | +4.6% | 436,200 |
1551～
1600
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
