エレベーターコミュニケーションズ（353A）の株価チャート
株価
7/31
- 前日 (7/30)
- 1,570
- 始値
- 1,580
- 高値
- 1,580
- 安値
- 1,560
- 終値 -0.64%
- 1,560
- 出来高 +200%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.83%
1,573 - 株価（25日）
移動平均値 - +5.91%
1,473 - 出来高（5日）
移動平均値 - -60.53%
760
2026/02/17～2026/07/31
株価推移
| 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 | ||||||||||
| 07/31 | 1,580 | 1,580 | 1,560 | 1,560 | -0.64% | 300 | 16億6863万 | +5.91% | 17.29 | 5.83 |
| 07/30 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 100 | 16億7933万 | +7.39% | 17.4 | 5.87 |
| 07/29 | 1,580 | 1,590 | 1,575 | 1,590 | +1.15% | 700 | 17億72万 | +9.58% | 17.62 | 5.94 |
| 07/28 | 1,572 | 1,572 | 1,572 | 1,572 | 0% | 500 | 16億8147万 | +9.55% | 17.42 | 5.88 |
| 07/27 | 1,575 | 1,575 | 1,572 | 1,572 | -0.19% | 2,200 | 16億8147万 | +10.78% | 17.42 | 5.88 |
| 07/24 | 1,580 | 1,600 | 1,575 | 1,575 | -0.32% | 3,700 | 16億8468万 | +12.26% | 17.46 | 5.89 |
| 07/23 | 1,580 | 1,580 | 1,580 | 1,580 | +0.25% | 1,300 | 16億9003万 | +13.75% | 17.51 | 5.91 |
| 07/22 | 1,580 | 1,580 | 1,576 | 1,576 | +0.06% | 900 | 16億8575万 | +14.53% | 17.47 | 5.89 |
| 07/21 | 1,571 | 1,580 | 1,571 | 1,575 | -0.32% | 1,000 | 16億8468万 | +15.55% | 17.46 | 5.89 |
| 07/17 | 1,580 | 1,580 | 1,575 | 1,580 | -1.25% | 2,200 | 16億9003万 | +16.86% | 17.51 | 5.91 |
| 07/16 | 1,589 | 1,605 | 1,589 | 1,600 | +0.63% | 2,100 | 17億1142万 | +19.23% | 17.73 | 5.98 |
| 07/15 | 1,555 | 1,615 | 1,550 | 1,590 | +6% | 3,900 | 17億72万 | +19.28% | 17.62 | 5.94 |
| 07/14 | 1,430 | 1,500 | 1,430 | 1,500 | +4.9% | 900 | 16億446万 | +13.12% | 16.63 | 5.61 |
| 07/10 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 400 | 15億2958万 | +8.17% | 15.85 | 5.35 |
| 07/09 | 1,430 | 1,430 | 1,430 | 1,430 | -4.67% | 200 | 15億2958万 | +8.17% | 15.85 | 5.35 |
| 07/08 | 1,505 | 1,505 | 1,500 | 1,500 | 0% | 700 | 16億446万 | +13.38% | 16.63 | 5.61 |
| 07/07 | 1,500 | 1,500 | 1,498 | 1,500 | +1.42% | 2,000 | 16億446万 | +13.46% | 16.63 | 5.61 |
| 07/06 | 1,400 | 1,500 | 1,400 | 1,479 | +5.72% | 1,200 | 15億8199万 | +11.96% | 16.39 | 5.53 |
| 07/03 | 1,339 | 1,399 | 1,339 | 1,399 | +4.56% | 2,000 | 14億9642万 | +5.74% | 15.51 | 5.23 |
| 07/02 | 1,300 | 1,338 | 1,300 | 1,338 | +6.02% | 1,100 | 14億3117万 | +0.53% | 14.83 | 5 |
| 07/01 | 1,270 | 1,290 | 1,262 | 1,262 | -2.92% | 900 | 13億4988万 | -6.59% | 13.99 | 4.72 |
| 06/30 | 1,250 | 1,300 | 1,250 | 1,300 | +4% | 1,400 | 13億9053万 | -4.97% | 14.41 | 4.86 |
| 06/29 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 1,200 | 13億3705万 | -9.62% | 13.86 | 4.67 |
| 06/26 | 1,210 | 1,229 | 1,200 | 1,200 | -7.69% | 1,600 | 12億8356万 | -14.29% | 13.3 | 4.49 |
| 06/24 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 100 | 13億9053万 | -8.39% | 14.41 | 4.86 |
| 06/23 | 1,295 | 1,295 | 1,270 | 1,270 | -2.23% | 700 | 13億5844万 | -11.37% | 14.08 | 4.75 |
| 06/22 | 1,230 | 1,300 | 1,230 | 1,299 | +7.36% | 1,300 | 13億8946万 | -10.35% | 14.4 | 4.86 |
| 06/19 | 1,140 | 1,210 | 1,140 | 1,210 | +5.13% | 1,000 | 12億9426万 | -17.24% | 13.41 | 4.52 |
| 06/18 | 1,169 | 1,169 | 1,151 | 1,151 | -3.28% | 1,000 | 12億3115万 | -22.18% | 12.76 | 4.3 |
| 06/17 | 1,264 | 1,264 | 1,150 | 1,190 | -2.46% | 2,600 | 12億7287万 | -20.56% | 13.19 | 4.45 |
| 06/16 | 1,250 | 1,250 | 1,171 | 1,220 | -2.4% | 1,400 | 13億496万 | -19.53% | 13.52 | 4.56 |
| 06/15 | 1,253 | 1,253 | 1,250 | 1,250 | -0.24% | 600 | 13億3705万 | -18.46% | 13.86 | 4.67 |
| 06/12 | 1,318 | 1,325 | 1,253 | 1,253 | -2.72% | 1,000 | 13億4025万 | -19.06% | 13.89 | 4.68 |
| 06/11 | 1,300 | 1,302 | 1,280 | 1,288 | -3.52% | 1,600 | 13億7769万 | -17.65% | 14.28 | 4.81 |
| 06/10 | 1,381 | 1,381 | 1,280 | 1,335 | -3.33% | 1,000 | 14億2796万 | -15.35% | 14.8 | 4.99 |
| 06/09 | 1,446 | 1,446 | 1,351 | 1,381 | -2.47% | 1,500 | 14億7717万 | -13.04% | 15.31 | 5.16 |
| 06/08 | 1,400 | 1,416 | 1,390 | 1,416 | +1.07% | 700 | 15億1461万 | -11.44% | 15.7 | 5.29 |
| 06/05 | 1,420 | 1,430 | 1,401 | 1,401 | -2.71% | 1,400 | 14億9856万 | -13.04% | 15.53 | 5.24 |
| 06/04 | 1,433 | 1,440 | 1,433 | 1,440 | -0.69% | 300 | 15億4028万 | -11.22% | 15.96 | 5.38 |
| 06/03 | 1,452 | 1,482 | 1,450 | 1,450 | -1.36% | 900 | 15億5097万 | -11.26% | 16.07 | 5.42 |
| 06/02 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | 15億7237万 | -10.69% | 16.29 | 5.5 |
| 06/01 | 1,525 | 1,525 | 1,451 | 1,470 | -4.55% | 4,500 | 15億7237万 | -11.29% | 16.29 | 5.5 |
| 06/01 | 株式分割 1→2 | |||||||||
| 05/29 | 1,550 | 1,550 | 1,529 | 1,540 | -3.27% | 2,700 | 16億4724万 | -7.73% | 9.05 | 2.88 |
| 05/28 | 1,529 | 1,592 | 1,529 | 1,592 | -13.12% | 10,200 | 17億286万 | -5.18% | 9.36 | 2.98 |
| 05/27 | 1,700 | 1,833 | 1,688 | 1,833 | +8.43% | 7,600 | 39億2023万 | +8.62% | 21.54 | 6.85 |
| 05/26 | 1,688 | 1,695 | 1,688 | 1,690 | +0.15% | 3,200 | 36億1538万 | +0.3% | 19.86 | 6.32 |
| 05/25 | 1,668 | 1,688 | 1,668 | 1,688 | +1.2% | 3,400 | 36億1003万 | +0.09% | 19.84 | 6.31 |
| 05/22 | 1,650 | 1,668 | 1,648 | 1,668 | +0.15% | 2,600 | 35億6724万 | -1.04% | 19.6 | 6.23 |
| 05/21 | 1,665 | 1,665 | 1,640 | 1,665 | 0% | 1,200 | 35億6190万 | -1.25% | 19.57 | 6.22 |
| 05/20 | 1,660 | 1,665 | 1,660 | 1,665 | +0.3% | 2,400 | 35億6190万 | -1.42% | 19.57 | 6.22 |
| 05/19 | 1,650 | 1,663 | 1,650 | 1,660 | +2.79% | 1,000 | 35億5120万 | -1.95% | 19.51 | 6.21 |
| 05/18 | 1,635 | 1,663 | 1,610 | 1,615 | -1.22% | 3,200 | 34億5493万 | -4.89% | 18.98 | 6.04 |
| 05/15 | 1,635 | 1,638 | 1,635 | 1,635 | 0% | 1,000 | 34億9772万 | -4.16% | 19.22 | 6.11 |
| 05/14 | 1,658 | 1,658 | 1,635 | 1,635 | -0.61% | 2,600 | 34億9772万 | -4.39% | 19.22 | 6.11 |
| 05/13 | 1,635 | 1,648 | 1,635 | 1,645 | +0.15% | 1,000 | 35億1911万 | -4.25% | 19.34 | 6.15 |
| 05/12 | 1,635 | 1,643 | 1,635 | 1,643 | +0.46% | 1,400 | 35億1376万 | -4.62% | 19.31 | 6.14 |
| 05/11 | 1,630 | 1,643 | 1,630 | 1,635 | +0.31% | 1,600 | 34億9772万 | -5.38% | 19.22 | 6.11 |
| 05/08 | 1,643 | 1,643 | 1,620 | 1,630 | +0.93% | 1,800 | 34億8702万 | -5.89% | 19.16 | 6.09 |
| 05/07 | 1,600 | 1,630 | 1,600 | 1,615 | -0.92% | 3,200 | 34億5493万 | -7.02% | 18.98 | 6.04 |
| 05/01 | 1,643 | 1,650 | 1,625 | 1,630 | -0.91% | 3,600 | 34億8702万 | -6.43% | 19.16 | 6.09 |
| 04/30 | 1,608 | 1,645 | 1,565 | 1,645 | -3.94% | 10,200 | 35億1911万 | -5.84% | 19.34 | 6.15 |
| 04/28 | 1,675 | 1,713 | 1,650 | 1,713 | +2.24% | 3,000 | 36億6351万 | -2.31% | 20.13 | 6.4 |
| 04/27 | 1,778 | 1,780 | 1,675 | 1,675 | -4.29% | 1,600 | 35億8329万 | -4.5% | 19.69 | 6.26 |
| 04/24 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,000 | 37億4374万 | -0.57% | 20.57 | 6.54 |
| 04/23 | 1,785 | 1,785 | 1,750 | 1,750 | 0% | 800 | 37億4374万 | -0.57% | 20.57 | 6.54 |
| 04/22 | 1,745 | 1,750 | 1,745 | 1,750 | 0% | 600 | 37億4374万 | -0.68% | 20.57 | 6.54 |
| 04/21 | 1,830 | 1,830 | 1,750 | 1,750 | -2.51% | 600 | 37億4374万 | -0.79% | 20.57 | 6.54 |
| 04/20 | 1,803 | 1,803 | 1,750 | 1,795 | -0.28% | 2,400 | 38億4000万 | +1.64% | 21.1 | 6.71 |
| 04/17 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 1,200 | 38億5070万 | +1.93% | 21.16 | 6.73 |
| 04/16 | 1,738 | 1,925 | 1,738 | 1,780 | +4.55% | 3,200 | 38億791万 | +0.74% | 20.92 | 6.65 |
| 04/15 | 1,700 | 1,740 | 1,683 | 1,703 | +2.25% | 5,400 | 36億4212万 | -3.7% | 20.01 | 6.36 |
| 04/14 | 1,700 | 1,700 | 1,665 | 1,665 | -2.35% | 1,200 | 35億6190万 | -6.04% | 19.57 | 6.22 |
| 04/13 | 1,733 | 1,733 | 1,705 | 1,705 | -2.01% | 1,400 | 36億4747万 | -4.16% | 20.04 | 6.37 |
| 04/10 | 1,785 | 1,785 | 1,740 | 1,740 | -0.57% | 1,400 | 37億2234万 | -2.85% | 20.45 | 6.5 |
| 04/08 | 1,730 | 1,763 | 1,730 | 1,750 | -2.78% | 1,600 | 37億4374万 | -2.67% | 20.57 | 6.54 |
| 04/07 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 200 | 38億5070万 | +0.28% | 21.16 | 6.73 |
| 04/06 | 1,750 | 1,820 | 1,750 | 1,820 | +5.66% | 400 | 38億9348万 | +1.85% | 21.39 | 6.8 |
| 04/03 | 1,723 | 1,723 | 1,723 | 1,723 | -6.39% | 200 | 36億8490万 | -3.23% | 20.25 | 6.44 |
| 04/02 | 1,848 | 1,848 | 1,700 | 1,840 | +5.6% | 600 | 39億3627万 | +3.66% | 21.63 | 6.88 |
| 04/01 | 1,718 | 1,743 | 1,700 | 1,743 | -2.24% | 800 | 37億2769万 | -1.33% | 20.48 | 6.51 |
| 03/24 | 1,783 | 1,783 | 1,783 | 1,783 | +1.86% | 200 | 38億1326万 | +1.22% | 20.95 | 6.66 |
| 03/19 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 2,600 | 37億4374万 | -0.11% | 20.57 | 6.54 |
| 03/18 | 1,768 | 1,768 | 1,750 | 1,750 | +0.29% | 1,400 | 37億4374万 | +0.46% | 20.57 | 6.54 |
| 03/17 | 1,745 | 1,745 | 1,745 | 1,745 | -0.29% | 200 | 37億3304万 | +0.69% | 20.51 | 6.52 |
| 03/16 | 1,775 | 1,775 | 1,750 | 1,750 | -2.78% | 600 | 37億4374万 | +1.51% | 20.57 | 6.54 |
| 03/13 | 1,780 | 1,800 | 1,780 | 1,800 | +3.75% | 400 | 38億5070万 | +5.02% | 21.16 | 6.73 |
| 03/11 | 1,775 | 1,775 | 1,705 | 1,735 | -5.45% | 800 | 37億1165万 | +1.94% | 20.39 | 6.49 |
| 03/10 | 1,835 | 1,835 | 1,835 | 1,835 | +4.86% | 200 | 39億2557万 | +8.39% | 21.57 | 6.86 |
| 03/09 | 1,780 | 1,780 | 1,750 | 1,750 | -1.55% | 8,600 | 37億4374万 | +4.17% | 20.57 | 6.54 |
| 03/04 | 1,778 | 1,778 | 1,778 | 1,778 | -1.25% | 200 | 38億257万 | +6.37% | 20.89 | 6.64 |
| 03/03 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,200 | 38億5070万 | +8.24% | 21.16 | 6.73 |
| 03/02 | 1,803 | 1,803 | 1,800 | 1,800 | 0% | 800 | 38億5070万 | +8.89% | 21.16 | 6.73 |
| 02/27 | 1,825 | 1,825 | 1,800 | 1,800 | -1.37% | 6,400 | 38億5070万 | +9.49% | 21.16 | 7.8 |
| 02/26 | 1,825 | 1,825 | 1,825 | 1,825 | +0.41% | 200 | 39億418万 | +11.35% | 21.45 | 7.91 |
| 02/25 | 1,815 | 1,818 | 1,815 | 1,818 | +0.83% | 600 | 38億8814万 | +11.23% | 21.36 | 7.88 |
| 02/24 | 1,803 | 1,803 | 1,763 | 1,803 | -2.3% | 1,000 | 38億5605万 | +10.45% | 21.19 | 7.81 |
| 02/20 | 2,000 | 2,000 | 1,845 | 1,845 | -7.75% | 15,400 | 39億4697万 | +12.91% | 21.69 | 8 |
| 02/19 | 1,750 | 2,000 | 1,750 | 2,000 | +4.71% | 5,600 | 42億7856万 | +22.4% | 23.51 | 8.67 |
| 02/18 | 1,700 | 1,910 | 1,700 | 1,910 | +13.86% | 7,600 | 40億8602万 | +18.05% | 22.45 | 8.28 |
| 02/17 | 1,575 | 1,678 | 1,575 | 1,678 | +5.84% | 1,000 | 35億8864万 | +4.58% | 19.72 | 7.27 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +23.76% 6/23 | - |
| 2026年 5月期 | 4,340 8,680 8/19 | 1,090 2,180 6/2 | 36,200 18,100 7/15 | 88億1401万 | 22億1365万 | +83.04% 8/18 | -28.36% 11/4 |
| 最新 | 1,560 2026/7/31 | 300 | 33億3727万 | +5.91% 1,473 | |||
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。
