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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,691 | 1,694 | 1,615 | 1,634 | -57 | -3.4% | 89,200 |
| 2018/09/26 | 1,670 | 1,708 | 1,658 | 1,691 | +93 | +5.8% | 55,500 |
| 2018/09/25 | 1,631 | 1,631 | 1,582 | 1,598 | -33 | -2% | 45,700 |
| 2018/09/21 | 1,604 | 1,748 | 1,575 | 1,631 | +28 | +1.7% | 161,400 |
| 2018/09/20 | 1,467 | 1,624 | 1,466 | 1,603 | +150 | +10.3% | 163,600 |
| 2018/09/19 | 1,450 | 1,461 | 1,428 | 1,453 | +28 | +2% | 26,200 |
| 2018/09/18 | 1,400 | 1,443 | 1,393 | 1,425 | +24 | +1.7% | 37,300 |
| 2018/09/14 | 1,445 | 1,446 | 1,392 | 1,401 | -38 | -2.6% | 29,900 |
| 2018/09/13 | 1,417 | 1,439 | 1,378 | 1,439 | +33 | +2.3% | 30,000 |
| 2018/09/12 | 1,443 | 1,444 | 1,400 | 1,406 | -19 | -1.3% | 16,000 |
| 2018/09/11 | 1,434 | 1,435 | 1,410 | 1,425 | +21 | +1.5% | 17,300 |
| 2018/09/10 | 1,399 | 1,421 | 1,386 | 1,404 | +21 | +1.5% | 8,900 |
| 2018/09/07 | 1,394 | 1,398 | 1,363 | 1,383 | -11 | -0.8% | 12,600 |
| 2018/09/06 | 1,432 | 1,432 | 1,391 | 1,394 | -24 | -1.7% | 10,700 |
| 2018/09/05 | 1,451 | 1,451 | 1,404 | 1,418 | -7 | -0.5% | 20,500 |
| 2018/09/04 | 1,423 | 1,456 | 1,405 | 1,425 | +30 | +2.2% | 23,500 |
| 2018/09/03 | 1,444 | 1,444 | 1,378 | 1,395 | -30 | -2.1% | 24,300 |
| 2018/08/31 | 1,426 | 1,439 | 1,422 | 1,425 | -25 | -1.7% | 10,700 |
| 2018/08/30 | 1,466 | 1,476 | 1,421 | 1,450 | -15 | -1% | 38,700 |
| 2018/08/29 | 1,431 | 1,474 | 1,411 | 1,465 | +33 | +2.3% | 20,700 |
| 2018/08/28 | 1,444 | 1,464 | 1,421 | 1,432 | -12 | -0.8% | 23,500 |
| 2018/08/27 | 1,433 | 1,445 | 1,415 | 1,444 | +34 | +2.4% | 20,400 |
| 2018/08/24 | 1,390 | 1,421 | 1,377 | 1,410 | +50 | +3.7% | 28,400 |
| 2018/08/23 | 1,315 | 1,375 | 1,315 | 1,360 | +53 | +4.1% | 31,300 |
| 2018/08/22 | 1,301 | 1,336 | 1,289 | 1,307 | -1 | -0.1% | 38,800 |
| 2018/08/21 | 1,304 | 1,336 | 1,299 | 1,308 | -19 | -1.4% | 19,500 |
| 2018/08/20 | 1,372 | 1,388 | 1,316 | 1,327 | -38 | -2.8% | 20,400 |
| 2018/08/17 | 1,354 | 1,366 | 1,327 | 1,365 | +71 | +5.5% | 21,700 |
| 2018/08/16 | 1,303 | 1,314 | 1,281 | 1,294 | -39 | -2.9% | 54,100 |
| 2018/08/15 | 1,360 | 1,379 | 1,300 | 1,333 | -37 | -2.7% | 31,500 |
| 2018/08/14 | 1,350 | 1,373 | 1,338 | 1,370 | +37 | +2.8% | 31,200 |
| 2018/08/13 | 1,422 | 1,422 | 1,331 | 1,333 | -110 | -7.6% | 76,900 |
| 2018/08/10 | 1,474 | 1,484 | 1,441 | 1,443 | -29 | -2% | 17,400 |
| 2018/08/09 | 1,438 | 1,482 | 1,433 | 1,472 | +8 | +0.5% | 21,200 |
| 2018/08/08 | 1,420 | 1,474 | 1,417 | 1,464 | +41 | +2.9% | 29,000 |
| 2018/08/07 | 1,412 | 1,443 | 1,408 | 1,423 | -13 | -0.9% | 46,800 |
| 2018/08/06 | 1,471 | 1,482 | 1,426 | 1,436 | -49 | -3.3% | 59,500 |
| 2018/08/03 | 1,533 | 1,536 | 1,460 | 1,485 | -48 | -3.1% | 71,300 |
| 2018/08/02 | 1,520 | 1,567 | 1,515 | 1,533 | +3 | +0.2% | 55,500 |
| 2018/08/01 | 1,561 | 1,569 | 1,520 | 1,530 | -37 | -2.4% | 37,800 |
| 2018/07/31 | 1,546 | 1,580 | 1,542 | 1,567 | +15 | +1% | 30,800 |
| 2018/07/30 | 1,605 | 1,605 | 1,552 | 1,552 | -60 | -3.7% | 42,500 |
| 2018/07/27 | 1,668 | 1,674 | 1,603 | 1,612 | -56 | -3.4% | 50,400 |
| 2018/07/26 | 1,626 | 1,695 | 1,617 | 1,668 | +42 | +2.6% | 47,500 |
| 2018/07/25 | 1,560 | 1,630 | 1,553 | 1,626 | +61 | +3.9% | 38,000 |
| 2018/07/24 | 1,538 | 1,580 | 1,535 | 1,565 | +16 | +1% | 44,300 |
| 2018/07/23 | 1,556 | 1,565 | 1,533 | 1,549 | -23 | -1.5% | 54,500 |
| 2018/07/20 | 1,549 | 1,640 | 1,549 | 1,572 | +28 | +1.8% | 73,400 |
| 2018/07/19 | 1,550 | 1,564 | 1,510 | 1,544 | +8 | +0.5% | 80,700 |
| 2018/07/18 | 1,611 | 1,615 | 1,531 | 1,536 | -88 | -5.4% | 116,800 |
1501～
1550
件表示中 / 1952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 |
| 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 |
| 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 |
| ブレインズ | 66,400円 | +23.9% | +41.1% | 0.00% | 52.65倍 | 2.37倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
市場注目の銘柄
チャート関連のコラム
