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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,738 | 1,750 | 1,733 | 1,743 | -4 | -0.2% | 62,600 |
| 2025/09/12 | 1,767 | 1,776 | 1,743 | 1,747 | -13 | -0.7% | 83,200 |
| 2025/09/11 | 1,763 | 1,763 | 1,742 | 1,760 | -11 | -0.6% | 116,000 |
| 2025/09/10 | 1,775 | 1,776 | 1,765 | 1,771 | -14 | -0.8% | 56,700 |
| 2025/09/09 | 1,794 | 1,811 | 1,785 | 1,785 | -13 | -0.7% | 95,200 |
| 2025/09/08 | 1,805 | 1,825 | 1,795 | 1,798 | -7 | -0.4% | 71,400 |
| 2025/09/05 | 1,764 | 1,815 | 1,762 | 1,805 | +30 | +1.7% | 154,700 |
| 2025/09/04 | 1,810 | 1,810 | 1,763 | 1,775 | -27 | -1.5% | 104,700 |
| 2025/09/03 | 1,781 | 1,814 | 1,781 | 1,802 | +4 | +0.2% | 127,300 |
| 2025/09/02 | 1,769 | 1,803 | 1,769 | 1,798 | +24 | +1.4% | 82,000 |
| 2025/09/01 | 1,762 | 1,786 | 1,762 | 1,774 | +8 | +0.5% | 54,500 |
| 2025/08/29 | 1,753 | 1,783 | 1,753 | 1,766 | +13 | +0.7% | 127,100 |
| 2025/08/28 | 1,770 | 1,770 | 1,737 | 1,753 | -29 | -1.6% | 186,100 |
| 2025/08/27 | 1,770 | 1,791 | 1,770 | 1,782 | +13 | +0.7% | 143,700 |
| 2025/08/26 | 1,750 | 1,783 | 1,748 | 1,769 | +8 | +0.5% | 111,900 |
| 2025/08/25 | 1,780 | 1,784 | 1,742 | 1,761 | -19 | -1.1% | 163,800 |
| 2025/08/22 | 1,791 | 1,792 | 1,765 | 1,780 | -19 | -1.1% | 86,700 |
| 2025/08/21 | 1,815 | 1,840 | 1,796 | 1,799 | -15 | -0.8% | 166,400 |
| 2025/08/20 | 1,782 | 1,814 | 1,762 | 1,814 | +52 | +3% | 183,500 |
| 2025/08/19 | 1,749 | 1,769 | 1,746 | 1,762 | +21 | +1.2% | 98,900 |
| 2025/08/18 | 1,730 | 1,743 | 1,715 | 1,741 | -2 | -0.1% | 182,200 |
| 2025/08/15 | 1,736 | 1,755 | 1,720 | 1,743 | -1 | -0.1% | 137,500 |
| 2025/08/14 | 1,749 | 1,771 | 1,733 | 1,744 | -11 | -0.6% | 130,300 |
| 2025/08/13 | 1,752 | 1,756 | 1,739 | 1,755 | +3 | +0.2% | 119,000 |
| 2025/08/12 | 1,775 | 1,775 | 1,714 | 1,752 | -33 | -1.8% | 170,800 |
| 2025/08/08 | 1,796 | 1,804 | 1,696 | 1,785 | +29 | +1.7% | 336,100 |
| 2025/08/07 | 1,760 | 1,788 | 1,749 | 1,756 | -15 | -0.8% | 475,900 |
| 2025/08/06 | 1,729 | 1,783 | 1,729 | 1,771 | +18 | +1% | 212,200 |
| 2025/08/05 | 1,755 | 1,774 | 1,750 | 1,753 | +8 | +0.5% | 144,700 |
| 2025/08/04 | 1,747 | 1,779 | 1,730 | 1,745 | -52 | -2.9% | 158,400 |
| 2025/08/01 | 1,762 | 1,809 | 1,750 | 1,797 | +37 | +2.1% | 204,300 |
| 2025/07/31 | 1,767 | 1,770 | 1,750 | 1,760 | +13 | +0.7% | 190,800 |
| 2025/07/30 | 1,749 | 1,752 | 1,737 | 1,747 | -9 | -0.5% | 92,400 |
| 2025/07/29 | 1,723 | 1,757 | 1,723 | 1,756 | +1 | +0.1% | 64,900 |
| 2025/07/28 | 1,755 | 1,768 | 1,740 | 1,755 | +7 | +0.4% | 120,800 |
| 2025/07/25 | 1,741 | 1,759 | 1,732 | 1,748 | +4 | +0.2% | 116,000 |
| 2025/07/24 | 1,729 | 1,748 | 1,729 | 1,744 | +15 | +0.9% | 111,900 |
| 2025/07/23 | 1,728 | 1,738 | 1,707 | 1,729 | +17 | +1% | 150,600 |
| 2025/07/22 | 1,687 | 1,722 | 1,683 | 1,712 | +5 | +0.3% | 134,400 |
| 2025/07/18 | 1,696 | 1,720 | 1,680 | 1,707 | +20 | +1.2% | 272,600 |
| 2025/07/17 | 1,659 | 1,698 | 1,659 | 1,687 | -9 | -0.5% | 235,000 |
| 2025/07/16 | 1,729 | 1,729 | 1,686 | 1,696 | -32 | -1.9% | 155,100 |
| 2025/07/15 | 1,734 | 1,734 | 1,710 | 1,728 | -9 | -0.5% | 143,300 |
| 2025/07/14 | 1,731 | 1,748 | 1,728 | 1,737 | -3 | -0.2% | 143,600 |
| 2025/07/11 | 1,753 | 1,778 | 1,736 | 1,740 | -11 | -0.6% | 184,900 |
| 2025/07/10 | 1,720 | 1,751 | 1,714 | 1,751 | +23 | +1.3% | 205,500 |
| 2025/07/09 | 1,720 | 1,733 | 1,716 | 1,728 | +10 | +0.6% | 161,800 |
| 2025/07/08 | 1,720 | 1,735 | 1,688 | 1,718 | +12 | +0.7% | 333,800 |
| 2025/07/07 | 1,683 | 1,712 | 1,678 | 1,706 | +35 | +2.1% | 213,000 |
| 2025/07/04 | 1,674 | 1,680 | 1,659 | 1,671 | +2 | +0.1% | 128,300 |
1～
50
件表示中 / 5943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 | 174,300円 | -5.3% | -49.8% | 1.38% | 33.55倍 | 1.88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 |
| トライト | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73倍 | 2.91倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| Ｐ Ｉ | 68,700円 | +9.9% | +5.8% | 3.78% | 16.35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 |
| インソース | 98,400円 | +17.0% | +21.5% | 2.39% | 20.40倍 | 8.04倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| ＴＲＥＨＤ | 158,600円 | +2.2% | -18.6% | 3.15% | 6.28倍 | 1.06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
