エブレンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,100 | 3,100 | 2,952 | 2,953 | -152 | -4.9% | 11,900 |
| 2021/03/19 | 3,080 | 3,150 | 3,045 | 3,105 | +35 | +1.1% | 4,900 |
| 2021/03/18 | 2,975 | 3,080 | 2,955 | 3,070 | +95 | +3.2% | 18,400 |
| 2021/03/17 | 2,959 | 2,975 | 2,928 | 2,975 | +16 | +0.5% | 6,600 |
| 2021/03/16 | 2,943 | 2,959 | 2,901 | 2,959 | +39 | +1.3% | 5,200 |
| 2021/03/15 | 2,850 | 2,950 | 2,846 | 2,920 | +79 | +2.8% | 4,500 |
| 2021/03/12 | 2,850 | 2,879 | 2,841 | 2,841 | +16 | +0.6% | 7,700 |
| 2021/03/11 | 2,830 | 2,874 | 2,806 | 2,825 | +9 | +0.3% | 5,100 |
| 2021/03/10 | 2,775 | 2,875 | 2,775 | 2,816 | +91 | +3.3% | 6,400 |
| 2021/03/09 | 2,712 | 2,770 | 2,671 | 2,725 | -17 | -0.6% | 12,500 |
| 2021/03/08 | 2,806 | 2,841 | 2,690 | 2,742 | -58 | -2.1% | 13,400 |
| 2021/03/05 | 2,800 | 2,833 | 2,752 | 2,800 | -20 | -0.7% | 11,700 |
| 2021/03/04 | 2,812 | 2,850 | 2,800 | 2,820 | -36 | -1.3% | 11,300 |
| 2021/03/03 | 2,901 | 2,937 | 2,856 | 2,856 | -60 | -2.1% | 11,600 |
| 2021/03/02 | 2,990 | 2,998 | 2,910 | 2,916 | -68 | -2.3% | 9,300 |
| 2021/03/01 | 2,980 | 3,000 | 2,940 | 2,984 | +10 | +0.3% | 4,500 |
| 2021/02/26 | 2,950 | 3,060 | 2,930 | 2,974 | -61 | -2% | 9,200 |
| 2021/02/25 | 3,035 | 3,050 | 2,988 | 3,035 | +52 | +1.7% | 7,800 |
| 2021/02/24 | 3,050 | 3,050 | 2,964 | 2,983 | -122 | -3.9% | 19,900 |
| 2021/02/22 | 3,050 | 3,120 | 3,050 | 3,105 | +95 | +3.2% | 8,600 |
| 2021/02/19 | 3,040 | 3,075 | 2,962 | 3,010 | -50 | -1.6% | 20,100 |
| 2021/02/18 | 3,095 | 3,145 | 3,055 | 3,060 | -25 | -0.8% | 7,600 |
| 2021/02/17 | 3,125 | 3,200 | 3,085 | 3,085 | -75 | -2.4% | 18,600 |
| 2021/02/16 | 3,200 | 3,275 | 3,130 | 3,160 | -30 | -0.9% | 16,500 |
| 2021/02/15 | 3,150 | 3,245 | 3,115 | 3,190 | -30 | -0.9% | 14,000 |
| 2021/02/12 | 3,290 | 3,340 | 3,200 | 3,220 | -350 | -9.8% | 68,400 |
| 2021/02/10 | 3,520 | 3,590 | 3,485 | 3,570 | +65 | +1.9% | 23,000 |
| 2021/02/09 | 3,505 | 3,540 | 3,450 | 3,505 | -15 | -0.4% | 18,100 |
| 2021/02/08 | 3,550 | 3,585 | 3,475 | 3,520 | -30 | -0.8% | 15,900 |
| 2021/02/05 | 3,575 | 3,590 | 3,515 | 3,550 | +5 | +0.1% | 10,700 |
| 2021/02/04 | 3,630 | 3,635 | 3,490 | 3,545 | -105 | -2.9% | 18,100 |
| 2021/02/03 | 3,645 | 3,715 | 3,595 | 3,650 | +65 | +1.8% | 7,500 |
| 2021/02/02 | 3,735 | 3,735 | 3,560 | 3,585 | -80 | -2.2% | 29,100 |
| 2021/02/01 | 3,580 | 3,720 | 3,500 | 3,665 | +90 | +2.5% | 17,700 |
| 2021/01/29 | 3,585 | 3,695 | 3,465 | 3,575 | +25 | +0.7% | 24,600 |
| 2021/01/28 | 3,540 | 3,685 | 3,510 | 3,550 | -160 | -4.3% | 22,200 |
| 2021/01/27 | 3,830 | 3,895 | 3,670 | 3,710 | -80 | -2.1% | 24,300 |
| 2021/01/26 | 3,990 | 3,990 | 3,715 | 3,790 | -155 | -3.9% | 63,500 |
| 2021/01/25 | 3,960 | 4,065 | 3,850 | 3,945 | -15 | -0.4% | 75,200 |
| 2021/01/22 | 3,795 | 3,970 | 3,710 | 3,960 | +245 | +6.6% | 115,700 |
| 2021/01/21 | 3,475 | 3,735 | 3,440 | 3,715 | +310 | +9.1% | 67,800 |
| 2021/01/20 | 3,525 | 3,625 | 3,390 | 3,405 | -110 | -3.1% | 43,300 |
| 2021/01/19 | 3,555 | 3,610 | 3,420 | 3,515 | -10 | -0.3% | 45,300 |
| 2021/01/18 | 3,560 | 3,680 | 3,490 | 3,525 | -175 | -4.7% | 51,600 |
| 2021/01/15 | 3,650 | 3,750 | 3,480 | 3,700 | +275 | +8% | 105,300 |
| 2021/01/14 | 3,500 | 3,825 | 3,405 | 3,425 | +60 | +1.8% | 178,700 |
| 2021/01/13 | 3,385 | 3,450 | 3,240 | 3,365 | -35 | -1% | 77,800 |
| 2021/01/12 | 3,150 | 3,495 | 3,120 | 3,400 | +405 | +13.5% | 70,900 |
| 2021/01/08 | 2,980 | 3,025 | 2,957 | 2,995 | +15 | +0.5% | 13,100 |
| 2021/01/07 | 2,991 | 3,030 | 2,975 | 2,980 | -1 | ±0% | 9,700 |
901～
950
件表示中 / 1079件
類似銘柄と比較する
現在ご覧いただいている「エブレン」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 |
|---|---|---|---|---|---|---|---|---|
| エブレン | 208,100円 | +2.8% | +8.2% | 1.92% | 8.97倍 | 0.68倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ズーム | 70,300円 | -2.2% | -1.4% | 4.41% | 102.03倍 | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| ニューテック | 155,000円 | +13.5% | +12.2% | 3.23% | 9.18倍 | 1.18倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| ウインテスト | 7,000円 | +145.7% | - | 0.00% | - | 2.06倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| Ｃ＆ＧＳＹＳ | 28,700円 | -0.7% | +33.3% | 3.48% | 22.72倍 | 0.88倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
市場注目の銘柄
チャート関連のコラム
