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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,075 | 1,088 | 1,062 | 1,069 | -16 | -1.5% | 35,300 |
2023/12/15 | 1,063 | 1,097 | 1,063 | 1,085 | +22 | +2.1% | 69,100 |
2023/12/14 | 1,085 | 1,100 | 1,053 | 1,063 | -9 | -0.8% | 40,100 |
2023/12/13 | 1,074 | 1,085 | 1,070 | 1,072 | -10 | -0.9% | 33,400 |
2023/12/12 | 1,098 | 1,103 | 1,075 | 1,082 | -7 | -0.6% | 38,900 |
2023/12/11 | 1,091 | 1,107 | 1,088 | 1,089 | +10 | +0.9% | 39,800 |
2023/12/08 | 1,069 | 1,092 | 1,066 | 1,079 | -11 | -1% | 40,000 |
2023/12/07 | 1,132 | 1,146 | 1,090 | 1,090 | -63 | -5.5% | 139,700 |
2023/12/06 | 1,139 | 1,163 | 1,135 | 1,153 | +17 | +1.5% | 45,200 |
2023/12/05 | 1,140 | 1,156 | 1,126 | 1,136 | -10 | -0.9% | 48,400 |
2023/12/04 | 1,118 | 1,151 | 1,116 | 1,146 | +30 | +2.7% | 65,000 |
2023/12/01 | 1,123 | 1,139 | 1,116 | 1,116 | +5 | +0.5% | 52,500 |
2023/11/30 | 1,100 | 1,111 | 1,093 | 1,111 | +10 | +0.9% | 33,500 |
2023/11/29 | 1,099 | 1,123 | 1,099 | 1,101 | -19 | -1.7% | 47,400 |
2023/11/28 | 1,114 | 1,120 | 1,101 | 1,120 | +6 | +0.5% | 48,100 |
2023/11/27 | 1,119 | 1,140 | 1,112 | 1,114 | -5 | -0.4% | 32,900 |
2023/11/24 | 1,132 | 1,146 | 1,119 | 1,119 | -18 | -1.6% | 42,200 |
2023/11/22 | 1,150 | 1,157 | 1,122 | 1,137 | -21 | -1.8% | 39,100 |
2023/11/21 | 1,166 | 1,169 | 1,141 | 1,158 | -2 | -0.2% | 36,100 |
2023/11/20 | 1,157 | 1,174 | 1,144 | 1,160 | +3 | +0.3% | 52,500 |
2023/11/17 | 1,130 | 1,159 | 1,119 | 1,157 | +34 | +3% | 63,000 |
2023/11/16 | 1,119 | 1,126 | 1,095 | 1,123 | +8 | +0.7% | 96,500 |
2023/11/15 | 1,032 | 1,131 | 1,028 | 1,115 | +93 | +9.1% | 284,100 |
2023/11/14 | 1,041 | 1,044 | 1,018 | 1,022 | -13 | -1.3% | 32,400 |
2023/11/13 | 1,053 | 1,064 | 1,033 | 1,035 | -20 | -1.9% | 39,600 |
2023/11/10 | 1,048 | 1,066 | 1,042 | 1,055 | ±0 | ±0% | 23,700 |
2023/11/09 | 1,050 | 1,077 | 1,050 | 1,055 | +5 | +0.5% | 52,900 |
2023/11/08 | 1,040 | 1,064 | 1,040 | 1,050 | +18 | +1.7% | 27,400 |
2023/11/07 | 1,056 | 1,056 | 1,031 | 1,032 | -27 | -2.5% | 38,400 |
2023/11/06 | 1,043 | 1,073 | 1,043 | 1,059 | +27 | +2.6% | 59,500 |
2023/11/02 | 1,020 | 1,039 | 1,020 | 1,032 | +18 | +1.8% | 73,100 |
2023/11/01 | 1,015 | 1,019 | 1,002 | 1,014 | +11 | +1.1% | 42,400 |
2023/10/31 | 1,005 | 1,007 | 989 | 1,003 | -4 | -0.4% | 99,900 |
2023/10/30 | 1,002 | 1,014 | 1,001 | 1,007 | -12 | -1.2% | 55,900 |
2023/10/27 | 1,010 | 1,023 | 998 | 1,019 | +12 | +1.2% | 86,100 |
2023/10/26 | 1,022 | 1,037 | 1,005 | 1,007 | -36 | -3.5% | 116,100 |
2023/10/25 | 1,068 | 1,071 | 1,039 | 1,043 | -22 | -2.1% | 47,300 |
2023/10/24 | 1,026 | 1,069 | 1,008 | 1,065 | +35 | +3.4% | 124,100 |
2023/10/23 | 1,075 | 1,082 | 1,030 | 1,030 | -71 | -6.4% | 112,500 |
2023/10/20 | 1,114 | 1,128 | 1,094 | 1,101 | -27 | -2.4% | 45,100 |
2023/10/19 | 1,123 | 1,140 | 1,092 | 1,128 | -15 | -1.3% | 79,400 |
2023/10/18 | 1,138 | 1,155 | 1,131 | 1,143 | -16 | -1.4% | 95,800 |
2023/10/17 | 1,102 | 1,177 | 1,094 | 1,159 | +72 | +6.6% | 174,200 |
2023/10/16 | 1,064 | 1,112 | 1,063 | 1,087 | +33 | +3.1% | 249,000 |
2023/10/13 | 1,070 | 1,088 | 1,035 | 1,054 | -29 | -2.7% | 165,900 |
2023/10/12 | 1,065 | 1,085 | 1,055 | 1,083 | +13 | +1.2% | 80,500 |
2023/10/11 | 1,089 | 1,089 | 1,058 | 1,070 | -9 | -0.8% | 41,600 |
2023/10/10 | 1,058 | 1,080 | 1,058 | 1,079 | +31 | +3% | 93,700 |
2023/10/06 | 1,060 | 1,063 | 1,041 | 1,048 | -17 | -1.6% | 31,200 |
2023/10/05 | 1,051 | 1,073 | 1,042 | 1,065 | +17 | +1.6% | 75,100 |
101~
150
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