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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 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 |
| 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 |
1751～
1800
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
