エン・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,655 | 1,657 | 1,627 | 1,650 | +4 | +0.2% | 100,700 |
| 2025/05/01 | 1,638 | 1,649 | 1,625 | 1,646 | +8 | +0.5% | 83,600 |
| 2025/04/30 | 1,641 | 1,641 | 1,621 | 1,638 | +13 | +0.8% | 69,700 |
| 2025/04/28 | 1,626 | 1,634 | 1,614 | 1,625 | +12 | +0.7% | 136,000 |
| 2025/04/25 | 1,625 | 1,628 | 1,601 | 1,613 | +15 | +0.9% | 89,400 |
| 2025/04/24 | 1,620 | 1,628 | 1,594 | 1,598 | -1 | -0.1% | 79,400 |
| 2025/04/23 | 1,629 | 1,633 | 1,592 | 1,599 | -6 | -0.4% | 107,400 |
| 2025/04/22 | 1,600 | 1,609 | 1,592 | 1,605 | +9 | +0.6% | 65,200 |
| 2025/04/21 | 1,620 | 1,634 | 1,596 | 1,596 | -34 | -2.1% | 71,200 |
| 2025/04/18 | 1,631 | 1,646 | 1,624 | 1,630 | +4 | +0.2% | 84,300 |
| 2025/04/17 | 1,621 | 1,636 | 1,612 | 1,626 | +5 | +0.3% | 60,100 |
| 2025/04/16 | 1,630 | 1,645 | 1,612 | 1,621 | -8 | -0.5% | 85,400 |
| 2025/04/15 | 1,639 | 1,642 | 1,623 | 1,629 | +2 | +0.1% | 81,400 |
| 2025/04/14 | 1,654 | 1,668 | 1,626 | 1,627 | -4 | -0.2% | 138,000 |
| 2025/04/11 | 1,644 | 1,665 | 1,627 | 1,631 | -37 | -2.2% | 284,800 |
| 2025/04/10 | 1,660 | 1,681 | 1,631 | 1,668 | +48 | +3% | 320,000 |
| 2025/04/09 | 1,592 | 1,637 | 1,558 | 1,620 | -12 | -0.7% | 439,700 |
| 2025/04/08 | 1,667 | 1,678 | 1,577 | 1,632 | +215 | +15.2% | 681,100 |
| 2025/04/07 | 1,448 | 1,462 | 1,400 | 1,417 | -139 | -8.9% | 333,600 |
| 2025/04/04 | 1,581 | 1,590 | 1,527 | 1,556 | -47 | -2.9% | 240,700 |
| 2025/04/03 | 1,603 | 1,620 | 1,594 | 1,603 | -38 | -2.3% | 240,700 |
| 2025/04/02 | 1,660 | 1,676 | 1,638 | 1,641 | ±0 | ±0% | 139,900 |
| 2025/04/01 | 1,683 | 1,687 | 1,639 | 1,641 | -2 | -0.1% | 240,500 |
| 2025/03/31 | 1,680 | 1,683 | 1,639 | 1,643 | -38 | -2.3% | 231,200 |
| 2025/03/28 | 1,704 | 1,726 | 1,676 | 1,681 | -75 | -4.3% | 254,400 |
| 2025/03/27 | 1,730 | 1,768 | 1,726 | 1,756 | +2 | +0.1% | 300,600 |
| 2025/03/26 | 1,733 | 1,754 | 1,722 | 1,754 | +19 | +1.1% | 202,500 |
| 2025/03/25 | 1,702 | 1,748 | 1,698 | 1,735 | +51 | +3% | 280,100 |
| 2025/03/24 | 1,718 | 1,724 | 1,684 | 1,684 | -40 | -2.3% | 333,900 |
| 2025/03/21 | 1,734 | 1,747 | 1,723 | 1,724 | -9 | -0.5% | 259,400 |
| 2025/03/19 | 1,744 | 1,756 | 1,728 | 1,733 | -10 | -0.6% | 180,700 |
| 2025/03/18 | 1,729 | 1,750 | 1,722 | 1,743 | +28 | +1.6% | 245,300 |
| 2025/03/17 | 1,721 | 1,727 | 1,703 | 1,715 | -9 | -0.5% | 186,800 |
| 2025/03/14 | 1,719 | 1,732 | 1,706 | 1,724 | +9 | +0.5% | 192,100 |
| 2025/03/13 | 1,720 | 1,721 | 1,696 | 1,715 | +1 | +0.1% | 298,400 |
| 2025/03/12 | 1,700 | 1,717 | 1,692 | 1,714 | +5 | +0.3% | 272,800 |
| 2025/03/11 | 1,705 | 1,718 | 1,694 | 1,709 | -16 | -0.9% | 267,600 |
| 2025/03/10 | 1,700 | 1,725 | 1,689 | 1,725 | +43 | +2.6% | 280,200 |
| 2025/03/07 | 1,710 | 1,712 | 1,672 | 1,682 | -52 | -3% | 370,100 |
| 2025/03/06 | 1,720 | 1,745 | 1,720 | 1,734 | +15 | +0.9% | 222,900 |
| 2025/03/05 | 1,724 | 1,736 | 1,696 | 1,719 | +13 | +0.8% | 338,500 |
| 2025/03/04 | 1,730 | 1,738 | 1,702 | 1,706 | -34 | -2% | 337,000 |
| 2025/03/03 | 1,690 | 1,749 | 1,674 | 1,740 | +52 | +3.1% | 323,600 |
| 2025/02/28 | 1,725 | 1,734 | 1,686 | 1,688 | -32 | -1.9% | 163,000 |
| 2025/02/27 | 1,704 | 1,744 | 1,704 | 1,720 | -14 | -0.8% | 185,800 |
| 2025/02/26 | 1,747 | 1,761 | 1,726 | 1,734 | +2 | +0.1% | 332,000 |
| 2025/02/25 | 1,678 | 1,741 | 1,678 | 1,732 | +58 | +3.5% | 301,000 |
| 2025/02/21 | 1,673 | 1,685 | 1,661 | 1,674 | -5 | -0.3% | 229,000 |
| 2025/02/20 | 1,711 | 1,713 | 1,675 | 1,679 | -38 | -2.2% | 295,400 |
| 2025/02/19 | 1,706 | 1,717 | 1,695 | 1,717 | +22 | +1.3% | 226,600 |
1～
50
件表示中 / 5851件
類似銘柄と比較する
現在ご覧いただいている「エンＪＰＮ」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 |
|---|---|---|---|---|---|---|---|---|
| エンＪＰＮ | 165,000円 | -2.8% | -3.1% | 4.25% | 9.17倍 | 1.94倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| Ｐ Ｉ | 66,900円 | +7.3% | +0.5% | 3.59% | 15.98倍 | 1.88倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| コシダカＨＤ | 100,000円 | +12.3% | +5.5% | 2.40% | 10.99倍 | 2.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| Ｍ＆Ａ総研Ｈ | 136,500円 | +8.5% | -31.7% | 0.00% | 20.18倍 | 7.54倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ＴＲＥＨＤ | 152,500円 | +18.5% | +156.8% | 2.95% | 6.89倍 | 1.08倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
