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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 2,089 | 2,091 | 2,000 | 2,034 | -54 | -2.6% | 71,000 |
2018/02/21 | 2,082 | 2,120 | 2,060 | 2,088 | +1 | ±0% | 63,300 |
2018/02/20 | 2,081 | 2,189 | 2,081 | 2,087 | -5 | -0.2% | 122,100 |
2018/02/19 | 1,961 | 2,156 | 1,961 | 2,092 | +131 | +6.7% | 176,700 |
2018/02/16 | 1,905 | 1,975 | 1,885 | 1,961 | +73 | +3.9% | 87,900 |
2018/02/15 | 1,835 | 1,918 | 1,802 | 1,888 | +58 | +3.2% | 103,300 |
2018/02/14 | 1,875 | 1,938 | 1,759 | 1,830 | -60 | -3.2% | 155,400 |
2018/02/13 | 2,030 | 2,063 | 1,881 | 1,890 | -108 | -5.4% | 165,200 |
2018/02/09 | 1,810 | 2,030 | 1,810 | 1,998 | +48 | +2.5% | 185,600 |
2018/02/08 | 2,000 | 2,000 | 1,885 | 1,950 | +50 | +2.6% | 173,700 |
2018/02/07 | 2,135 | 2,138 | 1,895 | 1,900 | -74 | -3.7% | 329,300 |
2018/02/06 | 1,994 | 2,080 | 1,777 | 1,974 | -292 | -12.9% | 800,000 |
2018/02/05 | 2,375 | 2,487 | 2,261 | 2,266 | -309 | -12% | 540,200 |
2018/02/02 | 2,629 | 2,687 | 2,440 | 2,575 | -55 | -2.1% | 582,700 |
2018/02/01 | 2,578 | 2,662 | 2,523 | 2,630 | +52 | +2% | 427,800 |
2018/01/31 | 2,396 | 2,652 | 2,330 | 2,578 | +157 | +6.5% | 623,900 |
2018/01/30 | 2,450 | 2,560 | 2,372 | 2,421 | -101 | -4% | 698,000 |
2018/01/29 | 2,651 | 2,664 | 2,512 | 2,522 | -29 | -1.1% | 466,600 |
2018/01/26 | 2,661 | 2,680 | 2,543 | 2,551 | -66 | -2.5% | 308,400 |
2018/01/25 | 2,747 | 2,770 | 2,609 | 2,617 | -153 | -5.5% | 380,100 |
2018/01/24 | 2,932 | 2,933 | 2,680 | 2,770 | -240 | -8% | 539,700 |
2018/01/23 | 2,920 | 3,040 | 2,760 | 3,010 | +79 | +2.7% | 567,700 |
2018/01/22 | 3,060 | 3,065 | 2,882 | 2,931 | -89 | -2.9% | 444,400 |
2018/01/19 | 2,777 | 3,190 | 2,740 | 3,020 | +286 | +10.5% | 954,000 |
2018/01/18 | 2,876 | 2,890 | 2,722 | 2,734 | -159 | -5.5% | 310,500 |
2018/01/17 | 2,720 | 2,914 | 2,662 | 2,893 | +78 | +2.8% | 579,300 |
2018/01/16 | 2,342 | 2,815 | 2,341 | 2,815 | +500 | +21.6% | 947,500 |
2018/01/15 | 2,320 | 2,321 | 2,196 | 2,315 | +243 | +11.7% | 187,500 |
2018/01/12 | 2,103 | 2,148 | 2,064 | 2,072 | -50 | -2.4% | 62,100 |
2018/01/11 | 2,214 | 2,214 | 2,107 | 2,122 | -85 | -3.9% | 57,600 |
2018/01/10 | 2,203 | 2,220 | 2,129 | 2,207 | +12 | +0.5% | 47,900 |
2018/01/09 | 2,067 | 2,197 | 2,050 | 2,195 | +153 | +7.5% | 89,500 |
2018/01/05 | 2,080 | 2,080 | 2,039 | 2,042 | -19 | -0.9% | 26,600 |
2018/01/04 | 2,045 | 2,085 | 1,987 | 2,061 | +98 | +5% | 64,300 |
2017/12/29 | 1,960 | 1,971 | 1,890 | 1,963 | +11 | +0.6% | 52,900 |
2017/12/28 | 2,003 | 2,052 | 1,950 | 1,952 | -66 | -3.3% | 111,200 |
2017/12/27 | 1,788 | 2,100 | 1,774 | 2,018 | +263 | +15% | 234,400 |
2017/12/26 | 1,765 | 1,799 | 1,747 | 1,755 | -3 | -0.2% | 118,200 |
2017/12/25 | 1,810 | 1,816 | 1,757 | 1,758 | -51 | -2.8% | 116,900 |
2017/12/22 | 1,837 | 1,846 | 1,808 | 1,809 | -39 | -2.1% | 43,800 |
2017/12/21 | 1,812 | 1,868 | 1,812 | 1,848 | +41 | +2.3% | 60,100 |
2017/12/20 | 1,843 | 1,847 | 1,805 | 1,807 | -35 | -1.9% | 83,600 |
2017/12/19 | 1,876 | 1,883 | 1,833 | 1,842 | -49 | -2.6% | 76,900 |
2017/12/18 | 1,950 | 1,955 | 1,859 | 1,891 | -62 | -3.2% | 107,200 |
2017/12/15 | 2,016 | 2,016 | 1,936 | 1,953 | -62 | -3.1% | 91,400 |
2017/12/14 | 2,046 | 2,054 | 2,014 | 2,015 | -13 | -0.6% | 33,900 |
2017/12/13 | 2,051 | 2,075 | 2,028 | 2,028 | -29 | -1.4% | 23,700 |
2017/12/12 | 2,050 | 2,083 | 2,050 | 2,057 | -6 | -0.3% | 24,200 |
2017/12/11 | 2,083 | 2,083 | 2,050 | 2,063 | -22 | -1.1% | 21,700 |
2017/12/08 | 2,100 | 2,104 | 2,040 | 2,085 | +14 | +0.7% | 28,200 |
1801~
1850
件表示中 / 2104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 | 70,600円 | +12.1% | +400.0% | 0.00% | 25.05倍 | 2.34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 |
日本一S | 84,100円 | -9.9% | - | 0.59% | 137.19倍 | 0.55倍 |
|
ゲームソフトメーカー。PS5、Switch用が柱。RPG「ディスガイア」シリーズなど |
ハッチ・ワーク | 224,600円 | +15.8% | +27.1% | 0.00% | 21.17倍 | 5.53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 | 137,000円 | +8.1% | +16.5% | 1.82% | 12.82倍 | 1.33倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム