ＥＬＥＭＥＮＴＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,030 | 1,135 | 1,030 | 1,099 | +91 | +9% | 8,467,200 |
| 2025/07/03 | 965 | 1,078 | 965 | 1,008 | +43 | +4.5% | 6,659,900 |
| 2025/07/02 | 996 | 1,001 | 958 | 965 | -42 | -4.2% | 1,486,200 |
| 2025/07/01 | 1,049 | 1,050 | 1,000 | 1,007 | -21 | -2% | 1,077,000 |
| 2025/06/30 | 999 | 1,037 | 996 | 1,028 | +27 | +2.7% | 1,744,500 |
| 2025/06/27 | 1,011 | 1,027 | 991 | 1,001 | -19 | -1.9% | 1,330,500 |
| 2025/06/26 | 1,045 | 1,056 | 1,010 | 1,020 | -17 | -1.6% | 1,278,500 |
| 2025/06/25 | 1,141 | 1,150 | 1,036 | 1,037 | -86 | -7.7% | 2,233,300 |
| 2025/06/24 | 1,120 | 1,152 | 1,109 | 1,123 | +33 | +3% | 2,133,500 |
| 2025/06/23 | 1,101 | 1,113 | 1,062 | 1,090 | -34 | -3% | 1,966,900 |
| 2025/06/20 | 1,262 | 1,262 | 1,123 | 1,124 | -108 | -8.8% | 3,828,800 |
| 2025/06/19 | 1,321 | 1,325 | 1,203 | 1,232 | -89 | -6.7% | 3,847,700 |
| 2025/06/18 | 1,360 | 1,381 | 1,317 | 1,321 | -58 | -4.2% | 2,857,900 |
| 2025/06/17 | 1,439 | 1,445 | 1,371 | 1,379 | -30 | -2.1% | 3,586,300 |
| 2025/06/16 | 1,393 | 1,456 | 1,361 | 1,409 | +30 | +2.2% | 7,255,100 |
| 2025/06/13 | 1,330 | 1,471 | 1,296 | 1,379 | +78 | +6% | 11,766,000 |
| 2025/06/12 | 1,330 | 1,360 | 1,290 | 1,301 | -28 | -2.1% | 3,665,200 |
| 2025/06/11 | 1,301 | 1,398 | 1,299 | 1,329 | +14 | +1.1% | 5,697,600 |
| 2025/06/10 | 1,328 | 1,375 | 1,278 | 1,315 | +47 | +3.7% | 7,928,500 |
| 2025/06/09 | 1,128 | 1,285 | 1,114 | 1,268 | +154 | +13.8% | 11,290,400 |
| 2025/06/06 | 1,076 | 1,224 | 1,068 | 1,114 | +57 | +5.4% | 11,977,200 |
| 2025/06/05 | 1,105 | 1,118 | 1,057 | 1,057 | -43 | -3.9% | 2,124,500 |
| 2025/06/04 | 1,080 | 1,148 | 1,052 | 1,100 | +17 | +1.6% | 4,331,800 |
| 2025/06/03 | 1,049 | 1,089 | 1,034 | 1,083 | +53 | +5.1% | 4,260,400 |
| 2025/06/02 | 1,180 | 1,188 | 1,027 | 1,030 | -103 | -9.1% | 6,881,200 |
| 2025/05/30 | 1,051 | 1,199 | 1,005 | 1,133 | +129 | +12.8% | 18,529,900 |
| 2025/05/29 | 1,008 | 1,035 | 998 | 1,004 | +18 | +1.8% | 976,300 |
| 2025/05/28 | 975 | 1,012 | 971 | 986 | +22 | +2.3% | 1,415,200 |
| 2025/05/27 | 980 | 996 | 936 | 964 | -14 | -1.4% | 1,001,600 |
| 2025/05/26 | 971 | 1,020 | 971 | 978 | -1 | -0.1% | 1,214,100 |
| 2025/05/23 | 1,006 | 1,015 | 962 | 979 | -26 | -2.6% | 1,107,600 |
| 2025/05/22 | 999 | 1,019 | 986 | 1,005 | +2 | +0.2% | 1,208,500 |
| 2025/05/21 | 947 | 1,022 | 924 | 1,003 | +56 | +5.9% | 2,131,900 |
| 2025/05/20 | 937 | 974 | 934 | 947 | +11 | +1.2% | 959,500 |
| 2025/05/19 | 966 | 970 | 931 | 936 | -10 | -1.1% | 792,100 |
| 2025/05/16 | 932 | 959 | 915 | 946 | +23 | +2.5% | 1,224,100 |
| 2025/05/15 | 898 | 945 | 898 | 923 | +18 | +2% | 1,653,900 |
| 2025/05/14 | 900 | 936 | 895 | 905 | +4 | +0.4% | 1,259,400 |
| 2025/05/13 | 911 | 925 | 890 | 901 | ±0 | ±0% | 1,227,800 |
| 2025/05/12 | 928 | 952 | 888 | 901 | -12 | -1.3% | 2,295,300 |
| 2025/05/09 | 823 | 933 | 807 | 913 | +89 | +10.8% | 3,107,500 |
| 2025/05/08 | 833 | 855 | 815 | 824 | +3 | +0.4% | 963,400 |
| 2025/05/07 | 802 | 838 | 798 | 821 | +26 | +3.3% | 1,062,500 |
| 2025/05/02 | 815 | 829 | 794 | 795 | -11 | -1.4% | 1,062,500 |
| 2025/05/01 | 840 | 857 | 800 | 806 | -38 | -4.5% | 1,394,300 |
| 2025/04/30 | 830 | 854 | 821 | 844 | +3 | +0.4% | 498,900 |
| 2025/04/28 | 864 | 867 | 836 | 841 | -10 | -1.2% | 813,100 |
| 2025/04/25 | 789 | 867 | 783 | 851 | +67 | +8.5% | 1,668,600 |
| 2025/04/24 | 786 | 800 | 778 | 784 | +2 | +0.3% | 416,800 |
| 2025/04/23 | 815 | 820 | 774 | 782 | -23 | -2.9% | 1,059,200 |
1～
50
件表示中 / 618件
類似銘柄と比較する
現在ご覧いただいている「ＥＬＥＭＥＮＴＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥＬＥＭＥＮＴＳ | 109,900円 | +46.6% | - | 0.00% | - | 12.88倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| 豆蔵デジ | 170,100円 | - | - | 3.59% | 18.87倍 | 8.01倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| 構造計画 | 246,700円 | - | - | 3.24% | 13.31倍 | 3.02倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| 網 屋 | 311,000円 | +20.6% | +9.2% | 0.00% | 60.61倍 | 12.08倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| システムサポＨ | 256,900円 | +20.8% | +25.9% | 1.91% | 18.24倍 | 4.97倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
市場注目の銘柄
チャート関連のコラム
