エルテスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 947 | 975 | 943 | 975 | +19 | +2% | 14,800 |
| 2022/08/30 | 954 | 957 | 944 | 956 | +17 | +1.8% | 4,500 |
| 2022/08/29 | 933 | 943 | 927 | 939 | -11 | -1.2% | 8,000 |
| 2022/08/26 | 963 | 972 | 950 | 950 | -12 | -1.2% | 11,000 |
| 2022/08/25 | 954 | 966 | 954 | 962 | +7 | +0.7% | 7,300 |
| 2022/08/24 | 957 | 957 | 939 | 955 | +10 | +1.1% | 13,100 |
| 2022/08/23 | 955 | 955 | 944 | 945 | -10 | -1% | 11,400 |
| 2022/08/22 | 955 | 972 | 953 | 955 | +1 | +0.1% | 21,200 |
| 2022/08/19 | 942 | 978 | 942 | 954 | +20 | +2.1% | 30,200 |
| 2022/08/18 | 945 | 945 | 925 | 934 | -7 | -0.7% | 5,800 |
| 2022/08/17 | 925 | 954 | 925 | 941 | +16 | +1.7% | 26,100 |
| 2022/08/16 | 925 | 937 | 920 | 925 | ±0 | ±0% | 10,600 |
| 2022/08/15 | 926 | 954 | 925 | 925 | ±0 | ±0% | 16,500 |
| 2022/08/12 | 938 | 938 | 923 | 925 | -5 | -0.5% | 6,200 |
| 2022/08/10 | 953 | 953 | 925 | 930 | -12 | -1.3% | 10,800 |
| 2022/08/09 | 932 | 944 | 926 | 942 | +10 | +1.1% | 3,200 |
| 2022/08/08 | 943 | 943 | 922 | 932 | -11 | -1.2% | 16,400 |
| 2022/08/05 | 1,008 | 1,008 | 943 | 943 | +19 | +2.1% | 74,600 |
| 2022/08/04 | 918 | 929 | 918 | 924 | +6 | +0.7% | 7,000 |
| 2022/08/03 | 926 | 933 | 917 | 918 | -6 | -0.6% | 11,400 |
| 2022/08/02 | 938 | 939 | 921 | 924 | +1 | +0.1% | 15,000 |
| 2022/08/01 | 940 | 940 | 917 | 923 | -22 | -2.3% | 25,700 |
| 2022/07/29 | 958 | 960 | 942 | 945 | -11 | -1.2% | 8,100 |
| 2022/07/28 | 955 | 967 | 944 | 956 | +1 | +0.1% | 17,400 |
| 2022/07/27 | 950 | 956 | 940 | 955 | +5 | +0.5% | 7,500 |
| 2022/07/26 | 950 | 957 | 944 | 950 | +2 | +0.2% | 9,200 |
| 2022/07/25 | 976 | 976 | 946 | 948 | -47 | -4.7% | 29,900 |
| 2022/07/22 | 1,009 | 1,011 | 961 | 995 | +54 | +5.7% | 101,700 |
| 2022/07/21 | 918 | 942 | 914 | 941 | +27 | +3% | 22,800 |
| 2022/07/20 | 924 | 927 | 908 | 914 | -1 | -0.1% | 24,800 |
| 2022/07/19 | 970 | 970 | 907 | 915 | -40 | -4.2% | 60,700 |
| 2022/07/15 | 980 | 982 | 939 | 955 | -81 | -7.8% | 94,600 |
| 2022/07/14 | 995 | 1,050 | 995 | 1,036 | +42 | +4.2% | 52,000 |
| 2022/07/13 | 997 | 1,006 | 991 | 994 | -1 | -0.1% | 16,300 |
| 2022/07/12 | 1,009 | 1,009 | 982 | 995 | -19 | -1.9% | 28,500 |
| 2022/07/11 | 1,037 | 1,039 | 1,001 | 1,014 | +5 | +0.5% | 17,300 |
| 2022/07/08 | 1,010 | 1,045 | 1,004 | 1,009 | +1 | +0.1% | 40,700 |
| 2022/07/07 | 1,001 | 1,013 | 993 | 1,008 | +8 | +0.8% | 12,200 |
| 2022/07/06 | 1,006 | 1,037 | 998 | 1,000 | -6 | -0.6% | 16,700 |
| 2022/07/05 | 1,001 | 1,010 | 1,000 | 1,006 | +5 | +0.5% | 6,600 |
| 2022/07/04 | 1,021 | 1,021 | 991 | 1,001 | -4 | -0.4% | 10,400 |
| 2022/07/01 | 1,047 | 1,047 | 995 | 1,005 | -19 | -1.9% | 19,900 |
| 2022/06/30 | 1,054 | 1,061 | 1,022 | 1,024 | -32 | -3% | 14,300 |
| 2022/06/29 | 1,049 | 1,068 | 1,033 | 1,056 | +2 | +0.2% | 16,200 |
| 2022/06/28 | 1,055 | 1,074 | 1,021 | 1,054 | -1 | -0.1% | 18,100 |
| 2022/06/27 | 1,085 | 1,095 | 1,042 | 1,055 | -20 | -1.9% | 17,900 |
| 2022/06/24 | 1,069 | 1,075 | 1,000 | 1,075 | -5 | -0.5% | 72,000 |
| 2022/06/23 | 1,011 | 1,103 | 996 | 1,080 | +90 | +9.1% | 134,600 |
| 2022/06/22 | 1,019 | 1,022 | 976 | 990 | -25 | -2.5% | 16,300 |
| 2022/06/21 | 969 | 1,018 | 969 | 1,015 | +46 | +4.7% | 18,700 |
701～
750
件表示中 / 2106件
類似銘柄と比較する
現在ご覧いただいている「エルテス」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 |
|---|---|---|---|---|---|---|---|---|
| エルテス | 70,100円 | +12.1% | +400.0% | 0.00% | 24.88倍 | 2.32倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| ハッチ・ワーク | 226,700円 | +15.8% | +27.1% | 0.00% | 21.37倍 | 5.58倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| ブイキューブ | 16,200円 | -4.4% | - | 0.00% | 41.97倍 | -30.39倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＰＳＯＬ | - | +8.1% | +16.5% | - | - | - |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| エンカレッジ | 60,800円 | +12.0% | 0.0% | 4.28% | 19.28倍 | 1.15倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
市場注目の銘柄
チャート関連のコラム
