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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,352 | 2,375 | 2,325 | 2,359 | +7 | +0.3% | 800 |
| 2024/04/11 | 2,346 | 2,396 | 2,346 | 2,352 | -3 | -0.1% | 600 |
| 2024/04/10 | 2,325 | 2,355 | 2,325 | 2,355 | +4 | +0.2% | 600 |
| 2024/04/09 | 2,321 | 2,351 | 2,321 | 2,351 | +23 | +1% | 1,000 |
| 2024/04/08 | 2,347 | 2,350 | 2,320 | 2,328 | -18 | -0.8% | 2,100 |
| 2024/04/05 | 2,400 | 2,400 | 2,345 | 2,346 | -26 | -1.1% | 1,600 |
| 2024/04/04 | 2,348 | 2,401 | 2,348 | 2,372 | -6 | -0.3% | 2,300 |
| 2024/04/03 | 2,350 | 2,381 | 2,346 | 2,378 | +23 | +1% | 2,800 |
| 2024/04/02 | 2,410 | 2,410 | 2,355 | 2,355 | -50 | -2.1% | 1,400 |
| 2024/04/01 | 2,469 | 2,469 | 2,388 | 2,405 | -64 | -2.6% | 3,600 |
| 2024/03/29 | 2,410 | 2,469 | 2,401 | 2,469 | +57 | +2.4% | 2,200 |
| 2024/03/28 | 2,499 | 2,503 | 2,371 | 2,412 | -13 | -0.5% | 4,900 |
| 2024/03/27 | 2,383 | 2,425 | 2,366 | 2,425 | +46 | +1.9% | 2,300 |
| 2024/03/26 | 2,379 | 2,379 | 2,360 | 2,379 | ±0 | ±0% | 2,200 |
| 2024/03/25 | 2,373 | 2,400 | 2,371 | 2,379 | +9 | +0.4% | 1,600 |
| 2024/03/22 | 2,397 | 2,405 | 2,370 | 2,370 | -27 | -1.1% | 2,800 |
| 2024/03/21 | 2,394 | 2,397 | 2,356 | 2,397 | +7 | +0.3% | 3,000 |
| 2024/03/19 | 2,356 | 2,390 | 2,356 | 2,390 | +5 | +0.2% | 700 |
| 2024/03/18 | 2,351 | 2,400 | 2,301 | 2,385 | -84 | -3.4% | 6,400 |
| 2024/03/15 | 2,476 | 2,476 | 2,440 | 2,469 | +16 | +0.7% | 1,700 |
| 2024/03/14 | 2,422 | 2,453 | 2,400 | 2,453 | +43 | +1.8% | 4,500 |
| 2024/03/13 | 2,457 | 2,460 | 2,407 | 2,410 | -47 | -1.9% | 4,800 |
| 2024/03/12 | 2,485 | 2,485 | 2,411 | 2,457 | -31 | -1.2% | 4,800 |
| 2024/03/11 | 2,505 | 2,511 | 2,420 | 2,488 | -63 | -2.5% | 4,100 |
| 2024/03/08 | 2,603 | 2,640 | 2,551 | 2,551 | -58 | -2.2% | 4,900 |
| 2024/03/07 | 2,773 | 2,900 | 2,582 | 2,609 | -151 | -5.5% | 17,000 |
| 2024/03/06 | 2,710 | 2,834 | 2,661 | 2,760 | +100 | +3.8% | 29,200 |
| 2024/03/05 | 2,460 | 2,771 | 2,460 | 2,660 | +224 | +9.2% | 26,600 |
| 2024/03/04 | 2,378 | 2,440 | 2,375 | 2,436 | +61 | +2.6% | 7,000 |
| 2024/03/01 | 2,379 | 2,379 | 2,353 | 2,375 | +4 | +0.2% | 600 |
| 2024/02/29 | 2,360 | 2,371 | 2,360 | 2,371 | +1 | ±0% | 200 |
| 2024/02/28 | 2,370 | 2,375 | 2,357 | 2,370 | ±0 | ±0% | 1,200 |
| 2024/02/27 | 2,348 | 2,379 | 2,348 | 2,370 | +25 | +1.1% | 1,100 |
| 2024/02/26 | 2,350 | 2,394 | 2,345 | 2,345 | +2 | +0.1% | 1,800 |
| 2024/02/22 | 2,317 | 2,343 | 2,280 | 2,343 | +26 | +1.1% | 3,000 |
| 2024/02/21 | 2,319 | 2,319 | 2,284 | 2,317 | -2 | -0.1% | 500 |
| 2024/02/20 | 2,284 | 2,322 | 2,284 | 2,319 | -5 | -0.2% | 700 |
| 2024/02/19 | 2,291 | 2,325 | 2,291 | 2,324 | +33 | +1.4% | 800 |
| 2024/02/16 | 2,350 | 2,350 | 2,285 | 2,291 | -53 | -2.3% | 3,300 |
| 2024/02/15 | 2,323 | 2,344 | 2,315 | 2,344 | +9 | +0.4% | 1,000 |
| 2024/02/14 | 2,314 | 2,397 | 2,314 | 2,335 | -79 | -3.3% | 2,300 |
| 2024/02/13 | 2,383 | 2,419 | 2,380 | 2,414 | +14 | +0.6% | 5,100 |
| 2024/02/09 | 2,394 | 2,400 | 2,379 | 2,400 | +6 | +0.3% | 400 |
| 2024/02/08 | 2,419 | 2,419 | 2,378 | 2,394 | -1 | ±0% | 1,900 |
| 2024/02/07 | 2,395 | 2,395 | 2,389 | 2,395 | +18 | +0.8% | 1,000 |
| 2024/02/06 | 2,377 | 2,377 | 2,377 | 2,377 | -7 | -0.3% | 100 |
| 2024/02/05 | 2,397 | 2,397 | 2,377 | 2,384 | +19 | +0.8% | 400 |
| 2024/02/02 | 2,347 | 2,380 | 2,347 | 2,365 | -17 | -0.7% | 400 |
| 2024/02/01 | 2,380 | 2,382 | 2,380 | 2,382 | -3 | -0.1% | 500 |
| 2024/01/31 | 2,400 | 2,400 | 2,372 | 2,385 | -15 | -0.6% | 1,700 |
151～
200
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 | 70,400円 | -2.2% | -1.4% | 4.40% | 102.18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 | 28,800円 | -0.7% | +33.3% | 3.47% | 22.80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
