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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,229 | 1,254 | 1,229 | 1,244 | +22 | +1.8% | 13,300 |
| 2021/06/04 | 1,229 | 1,236 | 1,212 | 1,222 | -7 | -0.6% | 16,500 |
| 2021/06/03 | 1,231 | 1,243 | 1,222 | 1,229 | -1 | -0.1% | 13,500 |
| 2021/06/02 | 1,227 | 1,260 | 1,225 | 1,230 | -5 | -0.4% | 17,600 |
| 2021/06/01 | 1,261 | 1,268 | 1,222 | 1,235 | -25 | -2% | 49,000 |
| 2021/05/31 | 1,248 | 1,318 | 1,224 | 1,260 | +56 | +4.7% | 172,200 |
| 2021/05/28 | 1,215 | 1,215 | 1,186 | 1,204 | -11 | -0.9% | 24,300 |
| 2021/05/27 | 1,230 | 1,230 | 1,206 | 1,215 | -15 | -1.2% | 16,700 |
| 2021/05/26 | 1,234 | 1,248 | 1,228 | 1,230 | -10 | -0.8% | 9,500 |
| 2021/05/25 | 1,252 | 1,252 | 1,230 | 1,240 | -1 | -0.1% | 14,600 |
| 2021/05/24 | 1,243 | 1,246 | 1,224 | 1,241 | -2 | -0.2% | 20,700 |
| 2021/05/21 | 1,239 | 1,254 | 1,236 | 1,243 | +5 | +0.4% | 11,400 |
| 2021/05/20 | 1,223 | 1,242 | 1,214 | 1,238 | +24 | +2% | 26,100 |
| 2021/05/19 | 1,200 | 1,222 | 1,163 | 1,214 | +11 | +0.9% | 64,600 |
| 2021/05/18 | 1,214 | 1,244 | 1,203 | 1,203 | -18 | -1.5% | 37,000 |
| 2021/05/17 | 1,281 | 1,291 | 1,215 | 1,221 | -58 | -4.5% | 54,600 |
| 2021/05/14 | 1,285 | 1,293 | 1,269 | 1,279 | +9 | +0.7% | 29,200 |
| 2021/05/13 | 1,270 | 1,300 | 1,258 | 1,270 | -30 | -2.3% | 38,800 |
| 2021/05/12 | 1,334 | 1,340 | 1,281 | 1,300 | -40 | -3% | 60,200 |
| 2021/05/11 | 1,325 | 1,357 | 1,320 | 1,340 | +2 | +0.1% | 34,500 |
| 2021/05/10 | 1,353 | 1,379 | 1,328 | 1,338 | -22 | -1.6% | 52,900 |
| 2021/05/07 | 1,410 | 1,444 | 1,354 | 1,360 | -50 | -3.5% | 131,600 |
| 2021/05/06 | 1,363 | 1,430 | 1,350 | 1,410 | +77 | +5.8% | 107,800 |
| 2021/04/30 | 1,329 | 1,347 | 1,311 | 1,333 | +11 | +0.8% | 39,500 |
| 2021/04/28 | 1,313 | 1,332 | 1,303 | 1,322 | +9 | +0.7% | 19,100 |
| 2021/04/27 | 1,330 | 1,351 | 1,309 | 1,313 | -17 | -1.3% | 22,900 |
| 2021/04/26 | 1,311 | 1,333 | 1,296 | 1,330 | +24 | +1.8% | 25,300 |
| 2021/04/23 | 1,268 | 1,315 | 1,264 | 1,306 | +19 | +1.5% | 33,500 |
| 2021/04/22 | 1,275 | 1,298 | 1,275 | 1,287 | +15 | +1.2% | 21,300 |
| 2021/04/21 | 1,285 | 1,285 | 1,249 | 1,272 | -36 | -2.8% | 50,300 |
| 2021/04/20 | 1,321 | 1,326 | 1,295 | 1,308 | -37 | -2.8% | 52,600 |
| 2021/04/19 | 1,379 | 1,387 | 1,340 | 1,345 | -34 | -2.5% | 70,300 |
| 2021/04/16 | 1,370 | 1,413 | 1,341 | 1,379 | +95 | +7.4% | 252,100 |
| 2021/04/15 | 1,304 | 1,325 | 1,279 | 1,284 | -75 | -5.5% | 113,900 |
| 2021/04/14 | 1,326 | 1,369 | 1,278 | 1,359 | +123 | +10% | 274,500 |
| 2021/04/13 | 1,221 | 1,241 | 1,212 | 1,236 | +28 | +2.3% | 32,300 |
| 2021/04/12 | 1,238 | 1,239 | 1,208 | 1,208 | -46 | -3.7% | 36,600 |
| 2021/04/09 | 1,250 | 1,258 | 1,236 | 1,254 | -4 | -0.3% | 27,900 |
| 2021/04/08 | 1,270 | 1,270 | 1,251 | 1,258 | -12 | -0.9% | 18,400 |
| 2021/04/07 | 1,262 | 1,290 | 1,254 | 1,270 | -2 | -0.2% | 30,100 |
| 2021/04/06 | 1,325 | 1,326 | 1,263 | 1,272 | -48 | -3.6% | 59,400 |
| 2021/04/05 | 1,347 | 1,347 | 1,313 | 1,320 | -27 | -2% | 33,600 |
| 2021/04/02 | 1,320 | 1,347 | 1,314 | 1,347 | +27 | +2% | 50,400 |
| 2021/04/01 | 1,355 | 1,355 | 1,315 | 1,320 | -46 | -3.4% | 38,900 |
| 2021/03/31 | 1,280 | 1,367 | 1,271 | 1,366 | +102 | +8.1% | 148,500 |
| 2021/03/30 | 1,265 | 1,268 | 1,240 | 1,264 | -1 | -0.1% | 14,700 |
| 2021/03/29 | 1,276 | 1,286 | 1,253 | 1,265 | +18 | +1.4% | 30,600 |
| 2021/03/26 | 1,249 | 1,260 | 1,237 | 1,247 | +14 | +1.1% | 16,700 |
| 2021/03/25 | 1,203 | 1,243 | 1,201 | 1,233 | +28 | +2.3% | 27,000 |
| 2021/03/24 | 1,240 | 1,240 | 1,201 | 1,205 | -43 | -3.4% | 40,200 |
851～
900
件表示中 / 1953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 | 64,500円 | +10.2% | +74.8% | 0.00% | 25.95倍 | 1.56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 |
| スペースマーケ | 32,700円 | +15.5% | +48.7% | 0.00% | 29.43倍 | 7.22倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ＰＢシステムズ | 59,700円 | +10.1% | +3.9% | 1.68% | 14.62倍 | 2.61倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| ロジザード | 118,700円 | +12.0% | +15.6% | 1.52% | 13.58倍 | 1.98倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| エンカレッジ | 56,400円 | +10.1% | +9.0% | 3.55% | 15.65倍 | 1.12倍 |
|
内部統制に役立つシステム証跡管理ソフト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
