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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,380 | 1,410 | 1,345 | 1,402 | +4 | +0.3% | 217,800 |
| 2018/06/15 | 1,434.5 | 1,449.5 | 1,380 | 1,398 | +3.5 | +0.3% | 183,800 |
| 2018/06/14 | 1,396 | 1,446.5 | 1,385 | 1,394.5 | -5 | -0.4% | 167,200 |
| 2018/06/13 | 1,402.5 | 1,431 | 1,370 | 1,399.5 | -3 | -0.2% | 251,000 |
| 2018/06/12 | 1,355 | 1,414.5 | 1,353.5 | 1,402.5 | +63 | +4.7% | 388,200 |
| 2018/06/11 | 1,305.5 | 1,345.5 | 1,305.5 | 1,339.5 | +24 | +1.8% | 208,600 |
| 2018/06/08 | 1,260.5 | 1,329 | 1,258.5 | 1,315.5 | +55 | +4.4% | 249,400 |
| 2018/06/07 | 1,249 | 1,271.5 | 1,231.5 | 1,260.5 | +35 | +2.9% | 117,800 |
| 2018/06/06 | 1,256 | 1,280.5 | 1,221 | 1,225.5 | -37 | -2.9% | 193,800 |
| 2018/06/05 | 1,290.5 | 1,320.5 | 1,252 | 1,262.5 | -33.5 | -2.6% | 304,000 |
| 2018/06/04 | 1,315 | 1,335.5 | 1,281 | 1,296 | -7 | -0.5% | 249,600 |
| 2018/06/01 | 1,289 | 1,312 | 1,255 | 1,303 | +26.5 | +2.1% | 370,000 |
| 2018/05/31 | 1,178 | 1,280 | 1,178 | 1,276.5 | +122.5 | +10.6% | 592,800 |
| 2018/05/30 | 1,142 | 1,174 | 1,142 | 1,154 | -13 | -1.1% | 140,400 |
| 2018/05/29 | 1,173 | 1,176.5 | 1,136 | 1,167 | +3.5 | +0.3% | 163,800 |
| 2018/05/28 | 1,135 | 1,183.5 | 1,135 | 1,163.5 | +27.5 | +2.4% | 212,000 |
| 2018/05/25 | 1,150 | 1,150 | 1,128.5 | 1,136 | -14 | -1.2% | 77,400 |
| 2018/05/24 | 1,155 | 1,155.5 | 1,125.5 | 1,150 | +1 | +0.1% | 129,200 |
| 2018/05/23 | 1,130.5 | 1,154.5 | 1,117.5 | 1,149 | +10.5 | +0.9% | 136,200 |
| 2018/05/22 | 1,172 | 1,172 | 1,136 | 1,138.5 | -24.5 | -2.1% | 203,600 |
| 2018/05/21 | 1,150 | 1,172 | 1,115 | 1,163 | +18.5 | +1.6% | 259,600 |
| 2018/05/18 | 1,150 | 1,150 | 1,112.5 | 1,144.5 | +7.5 | +0.7% | 208,600 |
| 2018/05/17 | 1,080 | 1,165 | 1,080 | 1,137 | +62.5 | +5.8% | 357,600 |
| 2018/05/16 | 1,075 | 1,090 | 1,051.5 | 1,074.5 | -3 | -0.3% | 103,800 |
| 2018/05/15 | 1,101.5 | 1,101.5 | 1,053.5 | 1,077.5 | -23 | -2.1% | 247,200 |
| 2018/05/14 | 1,172.5 | 1,190 | 1,092.5 | 1,100.5 | +3 | +0.3% | 516,800 |
| 2018/05/11 | 963 | 1,105 | 953 | 1,097.5 | +130.5 | +13.5% | 741,800 |
| 2018/05/10 | 1,000 | 1,000 | 953.5 | 967 | -32.5 | -3.3% | 150,200 |
| 2018/05/09 | 999 | 1,023 | 999 | 999.5 | +2 | +0.2% | 102,800 |
| 2018/05/08 | 1,000 | 1,005.5 | 981.5 | 997.5 | +10 | +1% | 90,400 |
| 2018/05/07 | 958 | 997.5 | 957.5 | 987.5 | +30 | +3.1% | 96,200 |
| 2018/05/02 | 933 | 958.5 | 933 | 957.5 | +25 | +2.7% | 74,400 |
| 2018/05/01 | 958.5 | 969 | 932 | 932.5 | -21 | -2.2% | 122,600 |
| 2018/04/27 | 939.5 | 976 | 939.5 | 953.5 | +13.5 | +1.4% | 173,200 |
| 2018/04/26 | 919.5 | 942 | 912 | 940 | +11 | +1.2% | 112,400 |
| 2018/04/25 | 939 | 969 | 927.5 | 929 | -14.5 | -1.5% | 106,800 |
| 2018/04/24 | 939.5 | 951 | 918 | 943.5 | +7 | +0.7% | 229,800 |
| 2018/04/23 | 960 | 976 | 935.5 | 936.5 | -48 | -4.9% | 230,200 |
| 2018/04/20 | 981.5 | 1,023 | 971 | 984.5 | -11.5 | -1.2% | 174,600 |
| 2018/04/19 | 996 | 1,000 | 936 | 996 | +0.5 | +0.1% | 465,000 |
| 2018/04/18 | 985 | 1,015 | 965.5 | 995.5 | +1 | +0.1% | 202,400 |
| 2018/04/17 | 1,052.5 | 1,052.5 | 976 | 994.5 | -67 | -6.3% | 439,600 |
| 2018/04/16 | 1,053.5 | 1,114 | 1,053 | 1,061.5 | +11.5 | +1.1% | 314,400 |
| 2018/04/13 | 1,059 | 1,063.5 | 1,034.5 | 1,050 | -9 | -0.8% | 129,000 |
| 2018/04/12 | 1,068 | 1,077.5 | 1,051.5 | 1,059 | -7 | -0.7% | 151,200 |
| 2018/04/11 | 1,045 | 1,081.5 | 1,039 | 1,066 | +20.5 | +2% | 205,800 |
| 2018/04/10 | 1,056 | 1,065.5 | 1,037.5 | 1,045.5 | -22 | -2.1% | 150,600 |
| 2018/04/09 | 1,025.5 | 1,080 | 1,025 | 1,067.5 | +28.5 | +2.7% | 177,800 |
| 2018/04/06 | 1,035.5 | 1,062 | 1,035.5 | 1,039 | -12.5 | -1.2% | 150,000 |
| 2018/04/05 | 1,046 | 1,066 | 1,026.5 | 1,051.5 | +5.5 | +0.5% | 159,000 |
1701～
1750
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
