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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 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 |
| 2018/04/04 | 1,076.5 | 1,097 | 1,040 | 1,046 | -24.5 | -2.3% | 160,000 |
| 2018/04/03 | 1,035.5 | 1,082 | 1,028.5 | 1,070.5 | +18.5 | +1.8% | 280,000 |
| 2018/04/02 | 1,078 | 1,093.5 | 1,045.5 | 1,052 | -26 | -2.4% | 319,800 |
| 2018/03/30 | 1,190 | 1,208 | 1,064.5 | 1,078 | -92.5 | -7.9% | 656,600 |
| 2018/03/29 | 1,118.5 | 1,174.5 | 1,095.5 | 1,170.5 | +66 | +6% | 262,200 |
| 2018/03/28 | 1,085 | 1,125 | 1,085 | 1,104.5 | +11 | +1% | 209,000 |
| 2018/03/27 | 1,080.5 | 1,111.5 | 1,067 | 1,093.5 | +37 | +3.5% | 284,000 |
| 2018/03/26 | 1,005.5 | 1,066.5 | 1,005.5 | 1,056.5 | +4.5 | +0.4% | 461,400 |
| 2018/03/23 | 1,060 | 1,110 | 1,038.5 | 1,052 | -52 | -4.7% | 608,000 |
| 2018/03/22 | 1,145 | 1,213 | 1,084 | 1,104 | -40.5 | -3.5% | 1,069,000 |
| 2018/03/20 | 1,112.5 | 1,172 | 1,096 | 1,144.5 | +24.5 | +2.2% | 855,000 |
| 2018/03/19 | 1,015 | 1,129 | 1,015 | 1,120 | +93 | +9.1% | 740,800 |
| 2018/03/16 | 1,030 | 1,049 | 996 | 1,027 | -3.5 | -0.3% | 396,600 |
| 2018/03/15 | 990 | 1,038.5 | 989 | 1,030.5 | +45.5 | +4.6% | 472,200 |
| 2018/03/14 | 970 | 993.5 | 964.5 | 985 | +29 | +3% | 475,600 |
| 2018/03/13 | 925 | 959 | 913.5 | 956 | +48 | +5.3% | 627,200 |
| 2018/03/12 | 852 | 908 | 843 | 908 | +65 | +7.7% | 589,600 |
| 2018/03/09 | 845 | 848 | 823.5 | 843 | +7.5 | +0.9% | 302,000 |
| 2018/03/08 | 800 | 859.5 | 800 | 835.5 | +40.5 | +5.1% | 605,800 |
| 2018/03/07 | 763 | 821 | 740 | 795 | +47 | +6.3% | 867,200 |
| 2018/03/06 | 750 | 771.5 | 720 | 748 | +56.5 | +8.2% | 418,600 |
| 2018/03/05 | 800 | 802.5 | 687.5 | 691.5 | -116 | -14.4% | 662,200 |
| 2018/03/02 | 786.5 | 827.5 | 784 | 807.5 | +6.5 | +0.8% | 315,200 |
| 2018/03/01 | 793 | 815 | 786.5 | 801 | +5.5 | +0.7% | 306,200 |
| 2018/02/28 | 789.5 | 807 | 762 | 795.5 | +19 | +2.4% | 400,200 |
| 2018/02/27 | 778.5 | 804.5 | 768.5 | 776.5 | +1.5 | +0.2% | 154,400 |
| 2018/02/26 | 790 | 805 | 771 | 775 | +8.5 | +1.1% | 290,800 |
| 2018/02/23 | 795 | 795 | 763 | 766.5 | -9.5 | -1.2% | 87,600 |
| 2018/02/22 | 774 | 785 | 758 | 776 | -0.5 | -0.1% | 118,800 |
| 2018/02/21 | 787 | 802.5 | 756 | 776.5 | +11.5 | +1.5% | 297,000 |
| 2018/02/20 | 735 | 768 | 711.5 | 765 | +32 | +4.4% | 295,400 |
1801～
1850
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
