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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 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 |
| 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 |
1651～
1700
件表示中 / 2653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 | 83,400円 | +24.2% | +33.7% | 1.80% | 16.32倍 | 3.92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 |
| フィットイージ | 319,500円 | +37.9% | +39.4% | 0.75% | 34.30倍 | 15.01倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＬＩＴＡＬＩＣＯ | 141,600円 | +9.9% | +15.3% | 0.78% | 20.03倍 | 4.02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 |
| ポラリスＨＤ | 21,200円 | +63.9% | +10.9% | 1.42% | 24.80倍 | 1.75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 |
| 三協フロン | 205,000円 | -1.1% | -2.1% | 4.15% | 8.60倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
