ＥＮＥＣＨＡＮＧＥ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,106 | 1,107 | 1,066 | 1,082 | -34 | -3% | 540,700 |
| 2024/03/04 | 1,153 | 1,175 | 1,114 | 1,116 | -38 | -3.3% | 573,000 |
| 2024/03/01 | 1,170 | 1,182 | 1,147 | 1,154 | -16 | -1.4% | 465,400 |
| 2024/02/29 | 1,201 | 1,209 | 1,141 | 1,170 | -50 | -4.1% | 1,015,600 |
| 2024/02/28 | 1,306 | 1,327 | 1,220 | 1,220 | -26 | -2.1% | 1,008,400 |
| 2024/02/27 | 1,230 | 1,262 | 1,210 | 1,246 | -10 | -0.8% | 625,200 |
| 2024/02/26 | 1,248 | 1,287 | 1,242 | 1,256 | +11 | +0.9% | 623,600 |
| 2024/02/22 | 1,344 | 1,349 | 1,237 | 1,245 | -101 | -7.5% | 1,049,200 |
| 2024/02/21 | 1,383 | 1,390 | 1,345 | 1,346 | -67 | -4.7% | 312,700 |
| 2024/02/20 | 1,419 | 1,465 | 1,398 | 1,413 | -6 | -0.4% | 461,400 |
| 2024/02/19 | 1,386 | 1,433 | 1,357 | 1,419 | +35 | +2.5% | 521,100 |
| 2024/02/16 | 1,372 | 1,388 | 1,337 | 1,384 | +24 | +1.8% | 699,600 |
| 2024/02/15 | 1,530 | 1,540 | 1,356 | 1,360 | -89 | -6.1% | 1,450,500 |
| 2024/02/14 | 1,494 | 1,565 | 1,425 | 1,449 | -45 | -3% | 2,556,300 |
| 2024/02/13 | 1,449 | 1,494 | 1,389 | 1,494 | +300 | +25.1% | 3,154,800 |
| 2024/02/09 | 1,201 | 1,222 | 1,175 | 1,194 | +20 | +1.7% | 878,500 |
| 2024/02/08 | 1,168 | 1,213 | 1,161 | 1,174 | +16 | +1.4% | 545,300 |
| 2024/02/07 | 1,168 | 1,180 | 1,133 | 1,158 | -24 | -2% | 454,700 |
| 2024/02/06 | 1,100 | 1,198 | 1,081 | 1,182 | +69 | +6.2% | 830,700 |
| 2024/02/05 | 1,091 | 1,122 | 1,081 | 1,113 | +6 | +0.5% | 261,600 |
| 2024/02/02 | 1,065 | 1,122 | 1,065 | 1,107 | +43 | +4% | 412,900 |
| 2024/02/01 | 1,100 | 1,120 | 1,063 | 1,064 | -66 | -5.8% | 435,300 |
| 2024/01/31 | 1,059 | 1,130 | 1,038 | 1,130 | +78 | +7.4% | 496,000 |
| 2024/01/30 | 1,063 | 1,068 | 1,040 | 1,052 | -5 | -0.5% | 266,400 |
| 2024/01/29 | 1,073 | 1,077 | 1,054 | 1,057 | -28 | -2.6% | 351,300 |
| 2024/01/26 | 1,103 | 1,114 | 1,085 | 1,085 | -24 | -2.2% | 169,700 |
| 2024/01/25 | 1,124 | 1,124 | 1,083 | 1,109 | -21 | -1.9% | 395,900 |
| 2024/01/24 | 1,110 | 1,136 | 1,098 | 1,130 | +13 | +1.2% | 335,700 |
| 2024/01/23 | 1,122 | 1,135 | 1,090 | 1,117 | +23 | +2.1% | 491,800 |
| 2024/01/22 | 1,049 | 1,104 | 1,035 | 1,094 | +45 | +4.3% | 387,800 |
| 2024/01/19 | 1,046 | 1,061 | 1,031 | 1,049 | +16 | +1.5% | 258,300 |
| 2024/01/18 | 1,057 | 1,074 | 1,032 | 1,033 | -24 | -2.3% | 273,700 |
| 2024/01/17 | 1,072 | 1,080 | 1,057 | 1,057 | -21 | -1.9% | 241,700 |
| 2024/01/16 | 1,097 | 1,103 | 1,062 | 1,078 | -12 | -1.1% | 410,500 |
| 2024/01/15 | 1,100 | 1,110 | 1,066 | 1,090 | +6 | +0.6% | 439,000 |
| 2024/01/12 | 1,086 | 1,098 | 1,047 | 1,084 | -2 | -0.2% | 421,800 |
| 2024/01/11 | 1,083 | 1,088 | 1,067 | 1,086 | -5 | -0.5% | 315,100 |
| 2024/01/10 | 1,083 | 1,100 | 1,075 | 1,091 | +7 | +0.6% | 249,600 |
| 2024/01/09 | 1,035 | 1,084 | 1,031 | 1,084 | +61 | +6% | 503,600 |
| 2024/01/05 | 1,036 | 1,046 | 1,015 | 1,023 | -32 | -3% | 444,900 |
| 2024/01/04 | 1,006 | 1,068 | 998 | 1,055 | +20 | +1.9% | 460,000 |
| 2023/12/29 | 1,005 | 1,035 | 1,002 | 1,035 | +23 | +2.3% | 259,800 |
| 2023/12/28 | 1,030 | 1,030 | 1,005 | 1,012 | -18 | -1.7% | 152,200 |
| 2023/12/27 | 996 | 1,030 | 996 | 1,030 | +41 | +4.1% | 264,600 |
| 2023/12/26 | 988 | 1,013 | 987 | 989 | -8 | -0.8% | 163,500 |
| 2023/12/25 | 998 | 1,006 | 991 | 997 | +7 | +0.7% | 183,300 |
| 2023/12/22 | 1,000 | 1,011 | 988 | 990 | -9 | -0.9% | 208,100 |
| 2023/12/21 | 1,004 | 1,010 | 993 | 999 | -22 | -2.2% | 194,100 |
| 2023/12/20 | 1,030 | 1,059 | 1,016 | 1,021 | ±0 | ±0% | 303,200 |
| 2023/12/19 | 978 | 1,024 | 978 | 1,021 | +28 | +2.8% | 245,800 |
51～
100
件表示中 / 832件
類似銘柄と比較する
現在ご覧いただいている「エネチェンジ」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 |
|---|---|---|---|---|---|---|---|---|
| エネチェンジ | 50,700円 | +50.9% | - | 0.00% | - | 7.68倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型ＤＸ支援サービス提供 |
| ＡＧＳ | 102,500円 | +6.4% | +6.5% | 1.56% | 18.69倍 | 1.25倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| くふうＣ | 27,600円 | -21.9% | -68.3% | 0.00% | 84.40倍 | 1.69倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| 東 名 | 236,800円 | +13.3% | +15.1% | 0.59% | 13.76倍 | 2.64倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| キューブシス | 109,400円 | +4.3% | +3.8% | 3.66% | 15.08倍 | 1.64倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
