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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/17 | 1,387.5 | 1,387.5 | 1,295 | 1,320 | -68.5 | -4.9% | 277,000 |
| 2018/07/13 | 1,389.5 | 1,408.5 | 1,365 | 1,388.5 | +23 | +1.7% | 97,800 |
| 2018/07/12 | 1,339 | 1,410 | 1,335 | 1,365.5 | +19.5 | +1.4% | 212,600 |
| 2018/07/11 | 1,323.5 | 1,371 | 1,315 | 1,346 | +19 | +1.4% | 166,400 |
| 2018/07/10 | 1,351 | 1,375 | 1,309 | 1,327 | -9.5 | -0.7% | 241,800 |
| 2018/07/09 | 1,262 | 1,345 | 1,259 | 1,336.5 | +102.5 | +8.3% | 304,600 |
| 2018/07/06 | 1,166 | 1,242 | 1,166 | 1,234 | +68 | +5.8% | 183,400 |
| 2018/07/05 | 1,200 | 1,213 | 1,150 | 1,166 | -46.5 | -3.8% | 231,800 |
| 2018/07/04 | 1,246 | 1,252 | 1,200 | 1,212.5 | -33 | -2.6% | 139,600 |
| 2018/07/03 | 1,243.5 | 1,278.5 | 1,230 | 1,245.5 | +2 | +0.2% | 192,400 |
| 2018/07/02 | 1,359.5 | 1,359.5 | 1,235 | 1,243.5 | -121 | -8.9% | 257,800 |
| 2018/06/29 | 1,335 | 1,411 | 1,310.5 | 1,364.5 | +35 | +2.6% | 245,800 |
| 2018/06/28 | 1,335 | 1,338 | 1,262.5 | 1,329.5 | -8.5 | -0.6% | 188,400 |
| 2018/06/27 | 1,310 | 1,362.5 | 1,310 | 1,338 | +25.5 | +1.9% | 114,200 |
| 2018/06/26 | 1,279.5 | 1,324 | 1,262.5 | 1,312.5 | -3 | -0.2% | 142,600 |
| 2018/06/25 | 1,369 | 1,369 | 1,311 | 1,315.5 | -38 | -2.8% | 128,800 |
| 2018/06/22 | 1,350 | 1,378.5 | 1,349 | 1,353.5 | -16.5 | -1.2% | 72,000 |
| 2018/06/21 | 1,390 | 1,406.5 | 1,360.5 | 1,370 | -21.5 | -1.5% | 138,800 |
| 2018/06/20 | 1,381 | 1,410.5 | 1,326 | 1,391.5 | +0.5 | ±0% | 273,400 |
| 2018/06/19 | 1,397.5 | 1,425 | 1,362 | 1,391 | -11 | -0.8% | 163,800 |
1651～
1700
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
