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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,300 | 1,300 | 1,246 | 1,248 | -45 | -3.5% | 45,400 |
2021/03/22 | 1,295 | 1,310 | 1,266 | 1,293 | +51 | +4.1% | 76,800 |
2021/03/19 | 1,223 | 1,252 | 1,206 | 1,242 | +19 | +1.6% | 21,800 |
2021/03/18 | 1,221 | 1,238 | 1,218 | 1,223 | -3 | -0.2% | 13,800 |
2021/03/17 | 1,217 | 1,259 | 1,211 | 1,226 | +9 | +0.7% | 38,300 |
2021/03/16 | 1,233 | 1,233 | 1,214 | 1,217 | -7 | -0.6% | 12,000 |
2021/03/15 | 1,211 | 1,236 | 1,211 | 1,224 | +4 | +0.3% | 28,400 |
2021/03/12 | 1,172 | 1,231 | 1,167 | 1,220 | +59 | +5.1% | 77,100 |
2021/03/11 | 1,157 | 1,166 | 1,154 | 1,161 | +4 | +0.3% | 10,100 |
2021/03/10 | 1,156 | 1,172 | 1,148 | 1,157 | +6 | +0.5% | 20,500 |
2021/03/09 | 1,130 | 1,154 | 1,122 | 1,151 | +21 | +1.9% | 14,000 |
2021/03/08 | 1,141 | 1,155 | 1,128 | 1,130 | -17 | -1.5% | 16,900 |
2021/03/05 | 1,150 | 1,163 | 1,124 | 1,147 | -5 | -0.4% | 29,700 |
2021/03/04 | 1,168 | 1,173 | 1,147 | 1,152 | +1 | +0.1% | 29,400 |
2021/03/03 | 1,141 | 1,157 | 1,140 | 1,151 | +4 | +0.3% | 13,400 |
2021/03/02 | 1,180 | 1,188 | 1,142 | 1,147 | -6 | -0.5% | 27,200 |
2021/03/01 | 1,135 | 1,159 | 1,123 | 1,153 | +19 | +1.7% | 23,300 |
2021/02/26 | 1,120 | 1,148 | 1,097 | 1,134 | -15 | -1.3% | 49,500 |
2021/02/25 | 1,135 | 1,156 | 1,133 | 1,149 | +14 | +1.2% | 13,600 |
2021/02/24 | 1,144 | 1,190 | 1,131 | 1,135 | -9 | -0.8% | 55,500 |
2021/02/22 | 1,152 | 1,163 | 1,129 | 1,144 | +22 | +2% | 27,400 |
2021/02/19 | 1,151 | 1,151 | 1,105 | 1,122 | -18 | -1.6% | 27,900 |
2021/02/18 | 1,159 | 1,165 | 1,134 | 1,140 | -19 | -1.6% | 16,400 |
2021/02/17 | 1,155 | 1,173 | 1,149 | 1,159 | +14 | +1.2% | 19,400 |
2021/02/16 | 1,171 | 1,188 | 1,145 | 1,145 | -54 | -4.5% | 32,500 |
2021/02/15 | 1,196 | 1,199 | 1,164 | 1,199 | +3 | +0.3% | 44,400 |
2021/02/12 | 1,168 | 1,196 | 1,156 | 1,196 | +33 | +2.8% | 30,500 |
2021/02/10 | 1,152 | 1,175 | 1,149 | 1,163 | +8 | +0.7% | 26,700 |
2021/02/09 | 1,160 | 1,169 | 1,149 | 1,155 | -5 | -0.4% | 23,400 |
2021/02/08 | 1,189 | 1,189 | 1,152 | 1,160 | -12 | -1% | 21,100 |
2021/02/05 | 1,149 | 1,196 | 1,149 | 1,172 | +17 | +1.5% | 59,400 |
2021/02/04 | 1,136 | 1,162 | 1,136 | 1,155 | +12 | +1% | 26,800 |
2021/02/03 | 1,139 | 1,157 | 1,139 | 1,143 | +14 | +1.2% | 17,800 |
2021/02/02 | 1,102 | 1,131 | 1,094 | 1,129 | +37 | +3.4% | 18,000 |
2021/02/01 | 1,072 | 1,100 | 1,070 | 1,092 | +7 | +0.6% | 19,200 |
2021/01/29 | 1,115 | 1,124 | 1,080 | 1,085 | -29 | -2.6% | 23,900 |
2021/01/28 | 1,147 | 1,148 | 1,113 | 1,114 | -46 | -4% | 25,200 |
2021/01/27 | 1,147 | 1,163 | 1,147 | 1,160 | +13 | +1.1% | 12,300 |
2021/01/26 | 1,140 | 1,160 | 1,139 | 1,147 | -5 | -0.4% | 16,100 |
2021/01/25 | 1,168 | 1,168 | 1,134 | 1,152 | -15 | -1.3% | 24,900 |
2021/01/22 | 1,152 | 1,167 | 1,136 | 1,167 | +24 | +2.1% | 34,000 |
2021/01/21 | 1,123 | 1,155 | 1,110 | 1,143 | +16 | +1.4% | 38,000 |
2021/01/20 | 1,096 | 1,138 | 1,096 | 1,127 | +20 | +1.8% | 26,400 |
2021/01/19 | 1,078 | 1,117 | 1,073 | 1,107 | +29 | +2.7% | 30,400 |
2021/01/18 | 1,058 | 1,087 | 1,057 | 1,078 | +5 | +0.5% | 26,500 |
2021/01/15 | 1,065 | 1,079 | 1,055 | 1,073 | +2 | +0.2% | 27,400 |
2021/01/14 | 1,072 | 1,090 | 1,057 | 1,071 | -19 | -1.7% | 43,700 |
2021/01/13 | 1,071 | 1,093 | 1,068 | 1,090 | -7 | -0.6% | 40,900 |
2021/01/12 | 1,088 | 1,102 | 1,082 | 1,097 | -13 | -1.2% | 28,800 |
2021/01/08 | 1,092 | 1,110 | 1,088 | 1,110 | +8 | +0.7% | 25,800 |
901~
950
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