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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/08/28 | 1,403 | 1,406.5 | 1,338 | 1,364 | -35.5 | -2.5% | 343,400 |
| 2018/08/27 | 1,392.5 | 1,409.5 | 1,353 | 1,399.5 | +25.5 | +1.9% | 323,400 |
| 2018/08/24 | 1,374 | 1,381 | 1,313 | 1,374 | ±0 | ±0% | 389,000 |
| 2018/08/23 | 1,304.5 | 1,402.5 | 1,297 | 1,374 | +80 | +6.2% | 430,400 |
| 2018/08/22 | 1,287 | 1,313.5 | 1,254.5 | 1,294 | -13 | -1% | 374,000 |
| 2018/08/21 | 1,287 | 1,313.5 | 1,252.5 | 1,307 | -4 | -0.3% | 357,200 |
| 2018/08/20 | 1,383.5 | 1,383.5 | 1,298 | 1,311 | -81.5 | -5.9% | 390,400 |
| 2018/08/17 | 1,446 | 1,447 | 1,365.5 | 1,392.5 | -28.5 | -2% | 201,400 |
| 2018/08/16 | 1,450 | 1,472.5 | 1,408 | 1,421 | -72.5 | -4.9% | 227,000 |
| 2018/08/15 | 1,520 | 1,525 | 1,476 | 1,493.5 | -11.5 | -0.8% | 81,600 |
| 2018/08/14 | 1,482 | 1,510 | 1,456 | 1,505 | +23.5 | +1.6% | 182,400 |
| 2018/08/13 | 1,615 | 1,622.5 | 1,459.5 | 1,481.5 | -141 | -8.7% | 473,400 |
| 2018/08/10 | 1,590 | 1,692.5 | 1,590 | 1,622.5 | +35 | +2.2% | 394,400 |
| 2018/08/09 | 1,580 | 1,600 | 1,535 | 1,587.5 | -27.5 | -1.7% | 173,800 |
| 2018/08/08 | 1,587.5 | 1,625 | 1,587.5 | 1,615 | +40 | +2.5% | 172,400 |
| 2018/08/07 | 1,545 | 1,580 | 1,500 | 1,575 | -12.5 | -0.8% | 444,000 |
| 2018/08/06 | 1,650 | 1,665 | 1,580 | 1,587.5 | -87.5 | -5.2% | 345,400 |
| 2018/08/03 | 1,717.5 | 1,732.5 | 1,665 | 1,675 | -20 | -1.2% | 219,000 |
| 2018/08/02 | 1,690 | 1,725 | 1,682.5 | 1,695 | +12.5 | +0.7% | 136,000 |
| 2018/08/01 | 1,665 | 1,705 | 1,665 | 1,682.5 | -15 | -0.9% | 132,200 |
| 2018/07/31 | 1,672.5 | 1,707.5 | 1,657.5 | 1,697.5 | +30 | +1.8% | 207,400 |
| 2018/07/30 | 1,732.5 | 1,732.5 | 1,637.5 | 1,667.5 | -75 | -4.3% | 671,800 |
| 2018/07/27 | 1,730 | 1,772.5 | 1,710 | 1,742.5 | +12.5 | +0.7% | 320,800 |
| 2018/07/26 | 1,695 | 1,730 | 1,672.5 | 1,730 | +32.5 | +1.9% | 307,200 |
| 2018/07/25 | 1,682.5 | 1,740 | 1,652.5 | 1,697.5 | +15 | +0.9% | 411,600 |
| 2018/07/24 | 1,622.5 | 1,690 | 1,605 | 1,682.5 | +65 | +4% | 652,200 |
| 2018/07/23 | 1,545 | 1,640 | 1,540 | 1,617.5 | +124.5 | +8.3% | 994,000 |
| 2018/07/20 | 1,380.5 | 1,500 | 1,379 | 1,493 | +162 | +12.2% | 1,535,600 |
| 2018/07/19 | 1,313.5 | 1,336 | 1,292.5 | 1,331 | +16.5 | +1.3% | 95,000 |
| 2018/07/18 | 1,313 | 1,352.5 | 1,300 | 1,314.5 | -5.5 | -0.4% | 134,600 |
1601～
1650
件表示中 / 2554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 | 72,500円 | +24.2% | +33.7% | 2.07% | 14.19倍 | 3.51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 |
| ＬＩＴＡＬＩＣＯ | 124,600円 | +19.2% | -34.1% | 0.72% | 24.72倍 | 4.27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 |
| バリューＨＲ | 160,400円 | +15.8% | +19.2% | 1.62% | 47.65倍 | 6.42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 |
| 早稲アカ | 224,300円 | +5.7% | +1.8% | 2.45% | 21.51倍 | 3.05倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ソラスト | 44,500円 | +1.4% | +18.6% | 4.49% | 10.64倍 | 1.91倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
市場注目の銘柄
チャート関連のコラム
