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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,051 | 1,102 | 1,036 | 1,048 | -25 | -2.3% | 103,800 |
2023/10/03 | 1,108 | 1,111 | 1,073 | 1,073 | -48 | -4.3% | 89,900 |
2023/10/02 | 1,139 | 1,155 | 1,117 | 1,121 | -17 | -1.5% | 57,200 |
2023/09/29 | 1,157 | 1,157 | 1,133 | 1,138 | -9 | -0.8% | 47,000 |
2023/09/28 | 1,157 | 1,160 | 1,141 | 1,147 | -9 | -0.8% | 51,800 |
2023/09/27 | 1,133 | 1,156 | 1,126 | 1,156 | +15 | +1.3% | 32,700 |
2023/09/26 | 1,150 | 1,150 | 1,128 | 1,141 | -10 | -0.9% | 25,400 |
2023/09/25 | 1,127 | 1,152 | 1,127 | 1,151 | +24 | +2.1% | 30,100 |
2023/09/22 | 1,106 | 1,130 | 1,090 | 1,127 | +18 | +1.6% | 61,500 |
2023/09/21 | 1,129 | 1,129 | 1,107 | 1,109 | -20 | -1.8% | 37,800 |
2023/09/20 | 1,137 | 1,160 | 1,129 | 1,129 | -8 | -0.7% | 50,300 |
2023/09/19 | 1,126 | 1,137 | 1,118 | 1,137 | +15 | +1.3% | 42,000 |
2023/09/15 | 1,117 | 1,129 | 1,104 | 1,122 | -2 | -0.2% | 69,000 |
2023/09/14 | 1,135 | 1,144 | 1,115 | 1,124 | -15 | -1.3% | 80,200 |
2023/09/13 | 1,145 | 1,156 | 1,132 | 1,139 | -6 | -0.5% | 85,500 |
2023/09/12 | 1,177 | 1,196 | 1,145 | 1,145 | -31 | -2.6% | 208,700 |
2023/09/11 | 1,199 | 1,210 | 1,160 | 1,176 | -23 | -1.9% | 127,600 |
2023/09/08 | 1,206 | 1,223 | 1,186 | 1,199 | -12 | -1% | 61,100 |
2023/09/07 | 1,220 | 1,225 | 1,196 | 1,211 | -14 | -1.1% | 62,800 |
2023/09/06 | 1,233 | 1,243 | 1,218 | 1,225 | -8 | -0.6% | 71,400 |
2023/09/05 | 1,263 | 1,263 | 1,203 | 1,233 | ±0 | ±0% | 115,800 |
2023/09/04 | 1,230 | 1,244 | 1,223 | 1,233 | +3 | +0.2% | 29,800 |
2023/09/01 | 1,221 | 1,232 | 1,205 | 1,230 | -4 | -0.3% | 41,500 |
2023/08/31 | 1,233 | 1,247 | 1,227 | 1,234 | -4 | -0.3% | 29,800 |
2023/08/30 | 1,252 | 1,265 | 1,231 | 1,238 | -16 | -1.3% | 71,900 |
2023/08/29 | 1,265 | 1,265 | 1,237 | 1,254 | +19 | +1.5% | 74,800 |
2023/08/28 | 1,250 | 1,250 | 1,235 | 1,235 | +6 | +0.5% | 31,300 |
2023/08/25 | 1,212 | 1,239 | 1,190 | 1,229 | -2 | -0.2% | 35,200 |
2023/08/24 | 1,254 | 1,254 | 1,224 | 1,231 | +1 | +0.1% | 57,800 |
2023/08/23 | 1,180 | 1,233 | 1,178 | 1,230 | +41 | +3.4% | 52,800 |
2023/08/22 | 1,192 | 1,198 | 1,186 | 1,189 | +13 | +1.1% | 23,100 |
2023/08/21 | 1,165 | 1,185 | 1,157 | 1,176 | +7 | +0.6% | 57,200 |
2023/08/18 | 1,175 | 1,181 | 1,163 | 1,169 | -12 | -1% | 40,500 |
2023/08/17 | 1,188 | 1,199 | 1,159 | 1,181 | -10 | -0.8% | 82,700 |
2023/08/16 | 1,205 | 1,217 | 1,188 | 1,191 | -21 | -1.7% | 58,600 |
2023/08/15 | 1,227 | 1,229 | 1,205 | 1,212 | -26 | -2.1% | 68,000 |
2023/08/14 | 1,270 | 1,294 | 1,221 | 1,238 | -40 | -3.1% | 106,500 |
2023/08/10 | 1,262 | 1,286 | 1,260 | 1,278 | +5 | +0.4% | 49,000 |
2023/08/09 | 1,281 | 1,285 | 1,262 | 1,273 | -18 | -1.4% | 50,900 |
2023/08/08 | 1,320 | 1,335 | 1,286 | 1,291 | -27 | -2% | 66,700 |
2023/08/07 | 1,291 | 1,318 | 1,280 | 1,318 | +24 | +1.9% | 48,100 |
2023/08/04 | 1,281 | 1,314 | 1,281 | 1,294 | +2 | +0.2% | 46,600 |
2023/08/03 | 1,312 | 1,316 | 1,289 | 1,292 | -34 | -2.6% | 60,200 |
2023/08/02 | 1,343 | 1,350 | 1,315 | 1,326 | -38 | -2.8% | 89,000 |
2023/08/01 | 1,379 | 1,390 | 1,353 | 1,364 | +2 | +0.1% | 112,900 |
2023/07/31 | 1,327 | 1,367 | 1,312 | 1,362 | +50 | +3.8% | 149,500 |
2023/07/28 | 1,336 | 1,363 | 1,288 | 1,312 | -26 | -1.9% | 149,200 |
2023/07/27 | 1,297 | 1,347 | 1,297 | 1,338 | +34 | +2.6% | 148,400 |
2023/07/26 | 1,297 | 1,325 | 1,283 | 1,304 | ±0 | ±0% | 168,600 |
2023/07/25 | 1,317 | 1,335 | 1,264 | 1,304 | -12 | -0.9% | 246,300 |
151~
200
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