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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,470 | 1,612.5 | 1,403 | 1,590 | +134 | +9.2% | 800,200 |
| 2018/11/08 | 1,449 | 1,456 | 1,422.5 | 1,456 | +55 | +3.9% | 131,000 |
| 2018/11/07 | 1,388.5 | 1,423 | 1,371.5 | 1,401 | +2 | +0.1% | 129,000 |
| 2018/11/06 | 1,407 | 1,408 | 1,371.5 | 1,399 | +5.5 | +0.4% | 86,000 |
| 2018/11/05 | 1,399 | 1,437.5 | 1,385 | 1,393.5 | -5 | -0.4% | 89,800 |
| 2018/11/02 | 1,398 | 1,440 | 1,383.5 | 1,398.5 | +0.5 | ±0% | 170,000 |
| 2018/11/01 | 1,387.5 | 1,433 | 1,354.5 | 1,398 | +13.5 | +1% | 138,000 |
| 2018/10/31 | 1,394 | 1,423.5 | 1,361 | 1,384.5 | +36.5 | +2.7% | 155,800 |
| 2018/10/30 | 1,252.5 | 1,350.5 | 1,227.5 | 1,348 | +96.5 | +7.7% | 281,400 |
| 2018/10/29 | 1,325 | 1,354 | 1,245.5 | 1,251.5 | -89 | -6.6% | 300,000 |
| 2018/10/26 | 1,406 | 1,424.5 | 1,280 | 1,340.5 | -31 | -2.3% | 273,200 |
| 2018/10/25 | 1,400 | 1,424 | 1,370 | 1,371.5 | -88.5 | -6.1% | 242,800 |
| 2018/10/24 | 1,487 | 1,507.5 | 1,443.5 | 1,460 | -7.5 | -0.5% | 125,200 |
| 2018/10/23 | 1,487.5 | 1,540 | 1,455.5 | 1,467.5 | -15.5 | -1% | 187,200 |
| 2018/10/22 | 1,436 | 1,505 | 1,421 | 1,483 | +18 | +1.2% | 172,000 |
| 2018/10/19 | 1,404 | 1,487 | 1,404 | 1,465 | +17.5 | +1.2% | 162,800 |
| 2018/10/18 | 1,505 | 1,507.5 | 1,443 | 1,447.5 | -47 | -3.1% | 184,800 |
| 2018/10/17 | 1,483.5 | 1,507.5 | 1,472 | 1,494.5 | +59 | +4.1% | 133,800 |
| 2018/10/16 | 1,487.5 | 1,510 | 1,427.5 | 1,435.5 | -53.5 | -3.6% | 218,400 |
| 2018/10/15 | 1,592.5 | 1,592.5 | 1,488 | 1,489 | -101 | -6.4% | 223,800 |
| 2018/10/12 | 1,572.5 | 1,625 | 1,560 | 1,590 | ±0 | ±0% | 127,400 |
| 2018/10/11 | 1,550 | 1,597.5 | 1,540 | 1,590 | -50 | -3% | 243,400 |
| 2018/10/10 | 1,617.5 | 1,672.5 | 1,617.5 | 1,640 | +25 | +1.5% | 150,000 |
| 2018/10/09 | 1,650 | 1,680 | 1,600 | 1,615 | -67.5 | -4% | 273,000 |
| 2018/10/05 | 1,650 | 1,707.5 | 1,610 | 1,682.5 | -10 | -0.6% | 273,400 |
| 2018/10/04 | 1,672.5 | 1,715 | 1,637.5 | 1,692.5 | +30 | +1.8% | 289,000 |
| 2018/10/03 | 1,625 | 1,665 | 1,612.5 | 1,662.5 | +25 | +1.5% | 267,600 |
| 2018/10/02 | 1,645 | 1,652.5 | 1,585 | 1,637.5 | +7.5 | +0.5% | 264,400 |
| 2018/10/01 | 1,595 | 1,655 | 1,565 | 1,630 | +87.5 | +5.7% | 426,600 |
| 2018/09/28 | 1,565 | 1,565 | 1,507.5 | 1,542.5 | +2.5 | +0.2% | 233,200 |
| 2018/09/27 | 1,540 | 1,580 | 1,517.5 | 1,540 | +15 | +1% | 301,600 |
| 2018/09/26 | 1,437.5 | 1,532.5 | 1,437.5 | 1,525 | +92.5 | +6.5% | 362,400 |
| 2018/09/25 | 1,420 | 1,432.5 | 1,375.5 | 1,432.5 | +14.5 | +1% | 184,800 |
| 2018/09/21 | 1,437 | 1,464 | 1,418 | 1,418 | -18.5 | -1.3% | 238,200 |
| 2018/09/20 | 1,421.5 | 1,448.5 | 1,404 | 1,436.5 | +27 | +1.9% | 219,400 |
| 2018/09/19 | 1,424.5 | 1,439.5 | 1,368.5 | 1,409.5 | -4.5 | -0.3% | 327,200 |
| 2018/09/18 | 1,366 | 1,416 | 1,362 | 1,414 | +36.5 | +2.6% | 166,800 |
| 2018/09/14 | 1,380 | 1,458 | 1,363.5 | 1,377.5 | +21.5 | +1.6% | 359,600 |
| 2018/09/13 | 1,320 | 1,371.5 | 1,320 | 1,356 | +26.5 | +2% | 165,000 |
| 2018/09/12 | 1,352 | 1,367 | 1,321.5 | 1,329.5 | -17.5 | -1.3% | 175,600 |
| 2018/09/11 | 1,324.5 | 1,380.5 | 1,324.5 | 1,347 | +17 | +1.3% | 179,400 |
| 2018/09/10 | 1,324 | 1,347.5 | 1,320.5 | 1,330 | -7.5 | -0.6% | 195,200 |
| 2018/09/07 | 1,308.5 | 1,345 | 1,283 | 1,337.5 | +29 | +2.2% | 197,400 |
| 2018/09/06 | 1,350 | 1,359.5 | 1,302 | 1,308.5 | -57.5 | -4.2% | 261,800 |
| 2018/09/05 | 1,425 | 1,426 | 1,359 | 1,366 | -56 | -3.9% | 246,400 |
| 2018/09/04 | 1,444.5 | 1,444.5 | 1,399 | 1,422 | -23.5 | -1.6% | 217,000 |
| 2018/09/03 | 1,447 | 1,455.5 | 1,412.5 | 1,445.5 | +12 | +0.8% | 346,400 |
| 2018/08/31 | 1,415 | 1,449 | 1,369 | 1,433.5 | -6.5 | -0.5% | 433,600 |
| 2018/08/30 | 1,445 | 1,475 | 1,420 | 1,440 | +20 | +1.4% | 435,000 |
| 2018/08/29 | 1,365 | 1,435 | 1,335 | 1,420 | +56 | +4.1% | 380,600 |
1601～
1650
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
