Ｅｎｊｉｎ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 | 1,058 | 1,058 | 1,021 | 1,030 | -8 | -0.8% | 65,700 |
| 2024/03/04 | 1,051 | 1,055 | 1,033 | 1,038 | -12 | -1.1% | 23,000 |
| 2024/03/01 | 1,059 | 1,065 | 1,038 | 1,050 | -1 | -0.1% | 25,400 |
| 2024/02/29 | 1,073 | 1,073 | 1,036 | 1,051 | -22 | -2.1% | 33,400 |
| 2024/02/28 | 1,043 | 1,074 | 1,043 | 1,073 | +30 | +2.9% | 46,600 |
| 2024/02/27 | 1,033 | 1,049 | 1,028 | 1,043 | +18 | +1.8% | 43,000 |
| 2024/02/26 | 1,034 | 1,040 | 1,025 | 1,025 | -4 | -0.4% | 26,900 |
| 2024/02/22 | 1,048 | 1,052 | 1,012 | 1,029 | -4 | -0.4% | 45,500 |
| 2024/02/21 | 1,062 | 1,064 | 1,033 | 1,033 | -29 | -2.7% | 45,500 |
| 2024/02/20 | 1,075 | 1,075 | 1,055 | 1,062 | ±0 | ±0% | 20,400 |
| 2024/02/19 | 1,037 | 1,063 | 1,035 | 1,062 | +24 | +2.3% | 27,600 |
| 2024/02/16 | 1,033 | 1,044 | 1,012 | 1,038 | +1 | +0.1% | 70,200 |
| 2024/02/15 | 1,068 | 1,068 | 1,037 | 1,037 | -13 | -1.2% | 21,400 |
| 2024/02/14 | 1,070 | 1,079 | 1,044 | 1,050 | -36 | -3.3% | 58,100 |
| 2024/02/13 | 1,093 | 1,096 | 1,076 | 1,086 | +1 | +0.1% | 26,200 |
| 2024/02/09 | 1,080 | 1,101 | 1,080 | 1,085 | +5 | +0.5% | 19,000 |
| 2024/02/08 | 1,090 | 1,090 | 1,072 | 1,080 | -15 | -1.4% | 26,900 |
| 2024/02/07 | 1,105 | 1,109 | 1,088 | 1,095 | -13 | -1.2% | 39,600 |
| 2024/02/06 | 1,126 | 1,126 | 1,106 | 1,108 | -17 | -1.5% | 19,800 |
| 2024/02/05 | 1,110 | 1,132 | 1,104 | 1,125 | +17 | +1.5% | 23,100 |
| 2024/02/02 | 1,117 | 1,123 | 1,102 | 1,108 | -9 | -0.8% | 42,500 |
| 2024/02/01 | 1,115 | 1,124 | 1,100 | 1,117 | -9 | -0.8% | 28,400 |
| 2024/01/31 | 1,126 | 1,140 | 1,117 | 1,126 | -7 | -0.6% | 20,200 |
| 2024/01/30 | 1,153 | 1,154 | 1,120 | 1,133 | -18 | -1.6% | 29,300 |
| 2024/01/29 | 1,161 | 1,163 | 1,151 | 1,151 | -10 | -0.9% | 15,600 |
| 2024/01/26 | 1,158 | 1,183 | 1,153 | 1,161 | -15 | -1.3% | 30,800 |
| 2024/01/25 | 1,146 | 1,185 | 1,139 | 1,176 | +28 | +2.4% | 47,300 |
| 2024/01/24 | 1,147 | 1,177 | 1,146 | 1,148 | -4 | -0.3% | 19,700 |
| 2024/01/23 | 1,167 | 1,167 | 1,134 | 1,152 | -15 | -1.3% | 31,700 |
| 2024/01/22 | 1,157 | 1,167 | 1,140 | 1,167 | +21 | +1.8% | 33,900 |
| 2024/01/19 | 1,141 | 1,169 | 1,141 | 1,146 | +2 | +0.2% | 51,700 |
| 2024/01/18 | 1,173 | 1,200 | 1,144 | 1,144 | +1 | +0.1% | 69,400 |
| 2024/01/17 | 1,167 | 1,191 | 1,137 | 1,143 | -24 | -2.1% | 89,600 |
| 2024/01/16 | 1,131 | 1,177 | 1,106 | 1,167 | +66 | +6% | 149,200 |
| 2024/01/15 | 1,036 | 1,106 | 1,025 | 1,101 | +61 | +5.9% | 134,800 |
| 2024/01/12 | 1,036 | 1,047 | 1,014 | 1,040 | +4 | +0.4% | 75,100 |
| 2024/01/11 | 1,049 | 1,050 | 1,035 | 1,036 | -9 | -0.9% | 34,800 |
| 2024/01/10 | 1,060 | 1,061 | 1,037 | 1,045 | -3 | -0.3% | 28,700 |
| 2024/01/09 | 1,034 | 1,056 | 1,034 | 1,048 | +32 | +3.1% | 52,900 |
| 2024/01/05 | 1,045 | 1,056 | 1,015 | 1,016 | -7 | -0.7% | 33,200 |
| 2024/01/04 | 1,011 | 1,042 | 997 | 1,023 | -7 | -0.7% | 84,900 |
| 2023/12/29 | 1,031 | 1,039 | 1,014 | 1,030 | -27 | -2.6% | 135,900 |
| 2023/12/28 | 1,035 | 1,067 | 1,034 | 1,057 | +16 | +1.5% | 35,600 |
| 2023/12/27 | 1,031 | 1,053 | 1,029 | 1,041 | +10 | +1% | 56,400 |
| 2023/12/26 | 1,021 | 1,049 | 1,021 | 1,031 | +20 | +2% | 71,600 |
| 2023/12/25 | 1,048 | 1,048 | 1,007 | 1,011 | -45 | -4.3% | 135,900 |
| 2023/12/22 | 1,085 | 1,089 | 1,056 | 1,056 | -13 | -1.2% | 62,100 |
| 2023/12/21 | 1,069 | 1,084 | 1,057 | 1,069 | -10 | -0.9% | 42,300 |
| 2023/12/20 | 1,084 | 1,103 | 1,067 | 1,079 | +9 | +0.8% | 39,100 |
| 2023/12/19 | 1,062 | 1,079 | 1,028 | 1,070 | +1 | +0.1% | 126,500 |
51～
100
件表示中 / 714件
類似銘柄と比較する
現在ご覧いただいている「Ｅｎｊｉｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｅｎｊｉｎ | 101,600円 | -16.6% | -22.5% | 3.62% | 10.42倍 | 1.64倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| ウチヤマＨＤ | 34,600円 | +4.4% | -2.4% | 2.89% | 15.47倍 | 0.54倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| ＰＣＮＥＴ | 138,000円 | +10.9% | +19.7% | 2.97% | 18.34倍 | 2.60倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| トレンダーズ | 92,300円 | +13.7% | +29.4% | 2.93% | 11.90倍 | 1.78倍 |
|
ネット活用型販促支援が柱。ＳＮＳインフルエンサーネットワークに強み。消費者向け事業育成 |
| グリンランド | 71,000円 | +4.6% | -30.4% | 1.83% | 17.07倍 | 0.75倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
