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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 6,610 | 6,760 | 6,540 | 6,740 | +240 | +3.7% | 125,300 |
| 2017/04/25 | 6,200 | 6,600 | 6,190 | 6,500 | +380 | +6.2% | 131,800 |
| 2017/04/24 | 6,430 | 6,470 | 6,120 | 6,120 | -280 | -4.4% | 81,400 |
| 2017/04/21 | 6,800 | 6,880 | 6,370 | 6,400 | -390 | -5.7% | 179,600 |
| 2017/04/20 | 6,150 | 6,890 | 6,070 | 6,790 | +700 | +11.5% | 297,700 |
| 2017/04/19 | 6,100 | 6,200 | 6,000 | 6,090 | -110 | -1.8% | 102,500 |
| 2017/04/18 | 6,300 | 6,390 | 6,170 | 6,200 | +100 | +1.6% | 114,600 |
| 2017/04/17 | 6,100 | 6,330 | 6,000 | 6,100 | ±0 | ±0% | 127,500 |
| 2017/04/14 | 6,300 | 6,580 | 5,850 | 6,100 | -130 | -2.1% | 328,800 |
| 2017/04/13 | 7,170 | 7,250 | 6,120 | 6,230 | -1,390 | -18.2% | 511,500 |
| 2017/04/12 | 7,610 | 7,750 | 7,300 | 7,620 | -110 | -1.4% | 72,400 |
| 2017/04/11 | 7,930 | 8,050 | 7,700 | 7,730 | -350 | -4.3% | 60,000 |
| 2017/04/10 | 7,890 | 8,090 | 7,750 | 8,080 | +300 | +3.9% | 59,300 |
| 2017/04/07 | 7,800 | 7,970 | 7,240 | 7,780 | -10 | -0.1% | 72,700 |
| 2017/04/06 | 7,970 | 7,970 | 7,650 | 7,790 | -310 | -3.8% | 61,900 |
| 2017/04/05 | 8,000 | 8,140 | 7,860 | 8,100 | +100 | +1.3% | 37,300 |
| 2017/04/04 | 8,610 | 8,690 | 7,810 | 8,000 | -460 | -5.4% | 125,600 |
| 2017/04/03 | 8,750 | 8,770 | 8,460 | 8,460 | -220 | -2.5% | 79,200 |
| 2017/03/31 | 8,370 | 8,700 | 8,300 | 8,680 | +450 | +5.5% | 102,100 |
| 2017/03/30 | 8,110 | 8,480 | 8,100 | 8,230 | +90 | +1.1% | 58,300 |
| 2017/03/29 | 7,840 | 8,210 | 7,770 | 8,140 | +360 | +4.6% | 64,100 |
| 2017/03/28 | 7,870 | 8,000 | 7,740 | 7,780 | -90 | -1.1% | 41,600 |
| 2017/03/27 | 8,170 | 8,220 | 7,860 | 7,870 | -380 | -4.6% | 60,200 |
| 2017/03/24 | 7,820 | 8,280 | 7,720 | 8,250 | +440 | +5.6% | 75,900 |
| 2017/03/23 | 7,990 | 8,100 | 7,750 | 7,810 | -50 | -0.6% | 54,100 |
| 2017/03/22 | 8,000 | 8,230 | 7,860 | 7,860 | -430 | -5.2% | 68,300 |
| 2017/03/21 | 7,910 | 8,440 | 7,600 | 8,290 | +30 | +0.4% | 123,000 |
| 2017/03/17 | 8,700 | 8,700 | 8,010 | 8,260 | -400 | -4.6% | 120,100 |
| 2017/03/16 | 8,600 | 8,750 | 8,460 | 8,660 | -120 | -1.4% | 114,900 |
| 2017/03/15 | 8,360 | 9,150 | 8,110 | 8,780 | +300 | +3.5% | 545,000 |
| 2017/03/14 | 8,480 | 8,680 | 8,120 | 8,480 | -40 | -0.5% | 266,500 |
| 2017/03/13 | 10,050 | 10,050 | 8,430 | 8,520 | -1,410 | -14.2% | 377,300 |
| 2017/03/10 | 10,100 | 10,170 | 9,720 | 9,930 | -140 | -1.4% | 114,600 |
| 2017/03/09 | 10,090 | 10,280 | 9,920 | 10,070 | +70 | +0.7% | 112,200 |
| 2017/03/08 | 9,980 | 10,200 | 9,900 | 10,000 | -10 | -0.1% | 148,600 |
| 2017/03/07 | 10,200 | 10,730 | 9,820 | 10,010 | -230 | -2.2% | 414,900 |
| 2017/03/06 | 10,570 | 10,690 | 10,190 | 10,240 | -50 | -0.5% | 288,300 |
| 2017/03/03 | 10,700 | 11,000 | 10,250 | 10,290 | +170 | +1.7% | 751,100 |
| 2017/03/02 | 9,370 | 10,430 | 9,350 | 10,120 | +1,050 | +11.6% | 1,388,700 |
| 2017/03/01 | 9,270 | 9,510 | 8,740 | 9,070 | -70 | -0.8% | 419,500 |
| 2017/02/28 | 8,880 | 9,380 | 8,720 | 9,140 | +510 | +5.9% | 503,800 |
| 2017/02/27 | 8,320 | 8,640 | 8,250 | 8,630 | +300 | +3.6% | 133,600 |
| 2017/02/24 | 8,370 | 8,620 | 8,240 | 8,330 | -140 | -1.7% | 123,800 |
| 2017/02/23 | 8,900 | 8,900 | 8,350 | 8,470 | -220 | -2.5% | 186,600 |
| 2017/02/22 | 8,680 | 9,060 | 8,530 | 8,690 | +140 | +1.6% | 326,100 |
| 2017/02/21 | 8,300 | 8,700 | 8,150 | 8,550 | +240 | +2.9% | 367,700 |
| 2017/02/20 | 9,220 | 9,420 | 8,230 | 8,310 | -910 | -9.9% | 390,900 |
| 2017/02/17 | 9,300 | 9,670 | 9,000 | 9,220 | -50 | -0.5% | 775,800 |
| 2017/02/16 | 9,270 | 9,470 | 8,830 | 9,270 | +50 | +0.5% | 926,700 |
| 2017/02/15 | 8,240 | 9,230 | 8,000 | 9,220 | +1,180 | +14.7% | 1,237,200 |
1851～
1900
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 | 57,000円 | +10.1% | +9.0% | 3.51% | 15.82倍 | 1.13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 | 32,500円 | +15.5% | +48.7% | 0.00% | 29.25倍 | 7.18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 | 58,800円 | +10.1% | +3.9% | 1.70% | 14.40倍 | 2.57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 | 68,400円 | +23.9% | +41.1% | 0.00% | 54.24倍 | 2.44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
