エレベーターコミュニケーションズ（353A）の時価総額の推移
- 2025年5月30日
- 22億3396万
2025/12/09～2026/05/29
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | 6/1, 株式分割 1→2 | |||||||||
| 2026 | ||||||||||
| 05/29 | 1,550 | 1,550 | 1,529 | 1,540 | -3.27% | 2,700 | 16億4724万 | -7.73% | 20.21 | 6.67 |
| 05/28 | 1,529 | 1,592 | 1,529 | 1,592 | -13.12% | 10,200 | 17億286万 | -5.18% | 20.89 | 6.9 |
| 05/27 | 1,700 | 1,833 | 1,688 | 1,833 | +8.43% | 7,600 | 39億2023万 | +8.62% | 24.05 | 7.94 |
| 05/26 | 1,688 | 1,695 | 1,688 | 1,690 | +0.15% | 3,200 | 36億1538万 | +0.3% | 22.18 | 7.32 |
| 05/25 | 1,668 | 1,688 | 1,668 | 1,688 | +1.2% | 3,400 | 36億1003万 | +0.09% | 22.15 | 7.31 |
| 05/22 | 1,650 | 1,668 | 1,648 | 1,668 | +0.15% | 2,600 | 35億6724万 | -1.04% | 21.88 | 7.23 |
| 05/21 | 1,665 | 1,665 | 1,640 | 1,665 | 0% | 1,200 | 35億6190万 | -1.25% | 21.85 | 7.22 |
| 05/20 | 1,660 | 1,665 | 1,660 | 1,665 | +0.3% | 2,400 | 35億6190万 | -1.42% | 21.85 | 7.22 |
| 05/19 | 1,650 | 1,663 | 1,650 | 1,660 | +2.79% | 1,000 | 35億5120万 | -1.95% | 21.79 | 7.19 |
| 05/18 | 1,635 | 1,663 | 1,610 | 1,615 | -1.22% | 3,200 | 34億5493万 | -4.89% | 21.2 | 7 |
| 05/15 | 1,635 | 1,638 | 1,635 | 1,635 | 0% | 1,000 | 34億9772万 | -4.16% | 21.46 | 7.09 |
| 05/14 | 1,658 | 1,658 | 1,635 | 1,635 | -0.61% | 2,600 | 34億9772万 | -4.39% | 21.46 | 7.09 |
| 05/13 | 1,635 | 1,648 | 1,635 | 1,645 | +0.15% | 1,000 | 35億1911万 | -4.25% | 21.59 | 7.13 |
| 05/12 | 1,635 | 1,643 | 1,635 | 1,643 | +0.46% | 1,400 | 35億1376万 | -4.62% | 21.56 | 7.12 |
| 05/11 | 1,630 | 1,643 | 1,630 | 1,635 | +0.31% | 1,600 | 34億9772万 | -5.38% | 21.46 | 7.09 |
| 05/08 | 1,643 | 1,643 | 1,620 | 1,630 | +0.93% | 1,800 | 34億8702万 | -5.89% | 21.39 | 7.06 |
| 05/07 | 1,600 | 1,630 | 1,600 | 1,615 | -0.92% | 3,200 | 34億5493万 | -7.02% | 21.2 | 7 |
| 05/01 | 1,643 | 1,650 | 1,625 | 1,630 | -0.91% | 3,600 | 34億8702万 | -6.43% | 21.39 | 7.06 |
| 04/30 | 1,608 | 1,645 | 1,565 | 1,645 | -3.94% | 10,200 | 35億1911万 | -5.84% | 21.59 | 7.13 |
| 04/28 | 1,675 | 1,713 | 1,650 | 1,713 | +2.24% | 3,000 | 36億6351万 | -2.31% | 22.48 | 7.42 |
| 04/27 | 1,778 | 1,780 | 1,675 | 1,675 | -4.29% | 1,600 | 35億8329万 | -4.61% | 21.98 | 7.26 |
| 04/24 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,000 | 37億4374万 | -0.68% | 22.97 | 7.58 |
| 04/23 | 1,785 | 1,785 | 1,750 | 1,750 | 0% | 800 | 37億4374万 | -0.68% | 22.97 | 7.58 |
| 04/22 | 1,745 | 1,750 | 1,745 | 1,750 | 0% | 600 | 37億4374万 | -0.74% | 22.97 | 7.58 |
| 04/21 | 1,830 | 1,830 | 1,750 | 1,750 | -2.51% | 600 | 37億4374万 | -0.85% | 22.97 | 7.58 |
| 04/20 | 1,803 | 1,803 | 1,750 | 1,795 | -0.28% | 2,400 | 38億4000万 | +1.58% | 23.56 | 7.78 |
| 04/17 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 1,200 | 38億5070万 | +1.87% | 23.62 | 7.8 |
| 04/16 | 1,738 | 1,925 | 1,738 | 1,780 | +4.55% | 3,200 | 38億791万 | +0.68% | 23.36 | 7.71 |
| 04/15 | 1,700 | 1,740 | 1,683 | 1,703 | +2.25% | 5,400 | 36億4212万 | -3.81% | 22.34 | 7.38 |
| 04/14 | 1,700 | 1,700 | 1,665 | 1,665 | -2.35% | 1,200 | 35億6190万 | -6.14% | 21.85 | 7.22 |
| 04/13 | 1,733 | 1,733 | 1,705 | 1,705 | -2.01% | 1,400 | 36億4747万 | -4.27% | 22.38 | 7.39 |
| 04/10 | 1,785 | 1,785 | 1,740 | 1,740 | -0.57% | 1,400 | 37億2234万 | -2.96% | 22.84 | 7.54 |
| 04/08 | 1,730 | 1,763 | 1,730 | 1,750 | -2.78% | 1,600 | 37億4374万 | -2.78% | 22.97 | 7.58 |
| 04/07 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 200 | 38億5070万 | +0.17% | 23.62 | 7.8 |
| 04/06 | 1,750 | 1,820 | 1,750 | 1,820 | +5.66% | 400 | 38億9348万 | +1.79% | 23.89 | 7.89 |
| 04/03 | 1,723 | 1,723 | 1,723 | 1,723 | -6.39% | 200 | 36億8490万 | -3.34% | 22.61 | 7.46 |
| 04/02 | 1,848 | 1,848 | 1,700 | 1,840 | +5.6% | 600 | 39億3627万 | +3.55% | 24.15 | 7.97 |
| 04/01 | 1,718 | 1,743 | 1,700 | 1,743 | -2.24% | 800 | 37億2769万 | -1.44% | 22.87 | 7.55 |
| 03/24 | 1,783 | 1,783 | 1,783 | 1,783 | +1.86% | 200 | 38億1326万 | +1.11% | 23.39 | 7.72 |
| 03/19 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 2,600 | 37億4374万 | -0.23% | 22.97 | 7.58 |
| 03/18 | 1,768 | 1,768 | 1,750 | 1,750 | +0.29% | 1,400 | 37億4374万 | +0.34% | 22.97 | 7.58 |
| 03/17 | 1,745 | 1,745 | 1,745 | 1,745 | -0.29% | 200 | 37億3304万 | +0.63% | 22.9 | 7.56 |
| 03/16 | 1,775 | 1,775 | 1,750 | 1,750 | -2.78% | 600 | 37億4374万 | +1.45% | 22.97 | 7.58 |
| 03/13 | 1,780 | 1,800 | 1,780 | 1,800 | +1.27% | 400 | 38億5070万 | +4.9% | 23.62 | 7.8 |
| 03/11 | 1,750 | 1,778 | 1,750 | 1,778 | -3.13% | 600 | 38億257万 | +4.31% | 23.33 | 7.7 |
| 03/10 | 1,835 | 1,835 | 1,835 | 1,835 | +4.86% | 200 | 39億2557万 | +8.39% | 24.08 | 7.95 |
| 03/09 | 1,780 | 1,780 | 1,750 | 1,750 | -1.55% | 8,600 | 37億4374万 | +4.17% | 22.97 | 7.58 |
| 03/04 | 1,778 | 1,778 | 1,778 | 1,778 | -1.25% | 200 | 38億257万 | +6.37% | 23.33 | 7.7 |
| 03/03 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,200 | 38億5070万 | +8.24% | 23.62 | 7.8 |
| 03/02 | 1,803 | 1,803 | 1,800 | 1,800 | 0% | 800 | 38億5070万 | +8.89% | 23.62 | 7.8 |
| 02/27 | 1,825 | 1,825 | 1,800 | 1,800 | -1.37% | 6,400 | 38億5070万 | +9.49% | 23.62 | 7.8 |
| 02/26 | 1,825 | 1,825 | 1,825 | 1,825 | +0.41% | 200 | 39億418万 | +11.35% | 23.95 | 7.91 |
| 02/25 | 1,815 | 1,818 | 1,815 | 1,818 | +0.83% | 600 | 38億8814万 | +11.23% | 23.85 | 7.88 |
| 02/24 | 1,803 | 1,803 | 1,763 | 1,803 | -2.3% | 1,000 | 38億5605万 | +10.45% | 23.66 | 7.81 |
| 02/20 | 2,000 | 2,000 | 1,845 | 1,845 | -7.75% | 15,400 | 39億4697万 | +12.91% | 24.21 | 8 |
| 02/19 | 1,750 | 2,000 | 1,750 | 2,000 | +4.71% | 5,600 | 42億7856万 | +22.4% | 26.25 | 8.67 |
| 02/18 | 1,700 | 1,910 | 1,700 | 1,910 | +13.86% | 7,600 | 40億8602万 | +18.05% | 25.07 | 8.28 |
| 02/17 | 1,575 | 1,678 | 1,575 | 1,678 | +5.84% | 1,000 | 35億8864万 | +4.58% | 22.02 | 7.27 |
| 02/16 | 1,585 | 1,585 | 1,585 | 1,585 | -4.23% | 800 | 33億9075万 | -0.81% | 20.8 | 6.87 |
| 02/13 | 1,620 | 1,655 | 1,620 | 1,655 | +3.6% | 2,000 | 35億4050万 | +3.7% | 21.72 | 7.17 |
| 02/10 | 1,623 | 1,650 | 1,545 | 1,598 | -1.54% | 2,800 | 34億1749万 | +0.47% | 20.97 | 6.92 |
| 02/09 | 1,623 | 1,623 | 1,620 | 1,623 | 0% | 1,400 | 34億7098万 | +2.3% | 21.29 | 7.03 |
| 02/06 | 1,535 | 1,623 | 1,535 | 1,623 | +4.85% | 2,000 | 34億7098万 | +2.62% | 21.29 | 7.03 |
| 02/05 | 1,525 | 1,548 | 1,525 | 1,548 | +3% | 1,400 | 33億1053万 | -1.81% | 20.31 | 6.71 |
| 02/04 | 1,515 | 1,515 | 1,503 | 1,503 | -0.83% | 800 | 32億1426万 | -4.54% | 19.72 | 6.51 |
| 02/03 | 1,510 | 1,515 | 1,510 | 1,515 | 0% | 400 | 32億4100万 | -3.69% | 19.88 | 6.57 |
| 02/02 | 1,513 | 1,515 | 1,493 | 1,515 | 0% | 2,200 | 32億4100万 | -3.63% | 19.88 | 6.57 |
| 01/30 | 1,503 | 1,538 | 1,503 | 1,515 | +0.66% | 1,200 | 32億4100万 | -3.56% | 19.88 | 6.57 |
| 01/29 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 200 | 32億1961万 | -4.2% | 19.75 | 6.52 |
| 01/26 | 1,508 | 1,543 | 1,500 | 1,500 | -1.15% | 4,800 | 32億892万 | -4.46% | 19.69 | 6.5 |
| 01/23 | 1,496 | 1,518 | 1,491 | 1,518 | +0.17% | 4,400 | 32億4635万 | -3.41% | 19.92 | 6.58 |
| 01/22 | 1,510 | 1,533 | 1,510 | 1,515 | -3.66% | 2,200 | 32億4100万 | -3.56% | 19.88 | 6.57 |
| 01/21 | 1,550 | 1,573 | 1,480 | 1,573 | +0.96% | 6,000 | 33億6401万 | +0.16% | 20.64 | 6.81 |
| 01/20 | 1,558 | 1,560 | 1,558 | 1,558 | -1.89% | 1,000 | 33億3192万 | -0.67% | 20.44 | 6.75 |
| 01/19 | 1,645 | 1,645 | 1,550 | 1,588 | -4.22% | 5,400 | 33億9610万 | +1.24% | 20.84 | 6.88 |
| 01/16 | 1,645 | 1,660 | 1,645 | 1,658 | -2.21% | 1,200 | 35億4585万 | +5.84% | 21.75 | 7.18 |
| 01/15 | 1,788 | 1,788 | 1,600 | 1,695 | -5.17% | 3,200 | 36億2607万 | +8.45% | 22.25 | 7.35 |
| 01/14 | 1,848 | 1,848 | 1,753 | 1,788 | -3.25% | 1,400 | 38億2396万 | +14.8% | 23.46 | 7.75 |
| 01/13 | 2,025 | 2,025 | 1,800 | 1,848 | -0.14% | 5,800 | 39億5231万 | +19.35% | 24.25 | 8.01 |
| 01/09 | 1,670 | 1,950 | 1,650 | 1,850 | +15.63% | 10,400 | 39億5766万 | +20.44% | 24.28 | 8.02 |
| 01/08 | 1,543 | 1,600 | 1,543 | 1,600 | +3.73% | 1,200 | 34億2284万 | +5.12% | 21 | 6.93 |
| 01/07 | 1,523 | 1,543 | 1,523 | 1,543 | -0.32% | 400 | 32億9983万 | +1.48% | 20.24 | 6.68 |
| 01/06 | 1,548 | 1,548 | 1,510 | 1,548 | +0.81% | 1,400 | 33億1053万 | +1.81% | 20.31 | 6.71 |
| 01/05 | 1,500 | 1,553 | 1,500 | 1,535 | +2.33% | 4,000 | 32億8379万 | +1.12% | 20.15 | 6.65 |
| 2025 | ||||||||||
| 12/30 | 1,491 | 1,533 | 1,491 | 1,500 | +0.84% | 1,400 | 32億892万 | -1.12% | 19.69 | 6.5 |
| 12/29 | 1,515 | 1,518 | 1,488 | 1,488 | -0.5% | 2,400 | 31億8217万 | -2.14% | 19.52 | 6.45 |
| 12/26 | 1,505 | 1,505 | 1,490 | 1,495 | -0.3% | 2,800 | 31億9822万 | -1.84% | 19.62 | 6.48 |
| 12/25 | 1,490 | 1,500 | 1,488 | 1,500 | -0.03% | 1,800 | 32億785万 | -1.87% | 19.68 | 6.5 |
| 12/24 | 1,500 | 1,518 | 1,485 | 1,500 | +0.67% | 4,800 | 32億892万 | -2.34% | 19.69 | 6.5 |
| 12/23 | 1,500 | 1,500 | 1,490 | 1,490 | +0.68% | 800 | 30億2601万 | -3.37% | 18.56 | 6.13 |
| 12/22 | 1,480 | 1,500 | 1,480 | 1,480 | 0% | 1,800 | 30億570万 | -4.33% | 18.44 | 6.09 |
| 12/19 | 1,505 | 1,505 | 1,480 | 1,480 | -2.47% | 7,400 | 30億570万 | -4.82% | 18.44 | 6.09 |
| 12/18 | 1,525 | 1,525 | 1,503 | 1,518 | +1.17% | 600 | 30億8186万 | -2.91% | 18.91 | 6.24 |
| 12/17 | 1,510 | 1,523 | 1,500 | 1,500 | -1.48% | 1,200 | 30億4632万 | -4.28% | 18.69 | 6.17 |
| 12/16 | 1,505 | 1,523 | 1,505 | 1,523 | +0.83% | 400 | 30億9201万 | -3.03% | 18.97 | 6.26 |
| 12/15 | 1,505 | 1,525 | 1,505 | 1,510 | +0.67% | 600 | 30億6662万 | -4.01% | 18.81 | 6.21 |
| 12/12 | 1,540 | 1,540 | 1,498 | 1,500 | -0.33% | 3,400 | 30億4632万 | -4.76% | 18.69 | 6.17 |
| 12/11 | 1,573 | 1,573 | 1,503 | 1,505 | -3.22% | 3,400 | 30億5647万 | -4.57% | 18.75 | 6.19 |
| 12/10 | 1,550 | 1,578 | 1,550 | 1,555 | +0.32% | 2,200 | 31億5801万 | -1.83% | 19.37 | 6.4 |
| 12/09 | 1,585 | 1,585 | 1,550 | 1,550 | -2.21% | 4,200 | 31億4786万 | -2.58% | 19.31 | 6.38 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2025年 5月期 | 1,350 2,700 4/25 | 949 1,897 4/30 | 398,200 199,100 4/25 | 26億9983万 | 18億9688万 | 22億3396万 5/30 |
| 最新 | 1,540 2026/5/29 | 2,700 | 32億9449万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
