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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,415 | 1,470 | 1,410 | 1,465 | +30 | +2.1% | 155,200 |
| 2005/02/10 | 1,450 | 1,450 | 1,405 | 1,435 | -5 | -0.3% | 136,000 |
| 2005/02/09 | 1,500 | 1,500 | 1,435 | 1,440 | -55 | -3.7% | 92,000 |
| 2005/02/08 | 1,500 | 1,515 | 1,490 | 1,495 | -10 | -0.7% | 78,000 |
| 2005/02/07 | 1,470 | 1,515 | 1,465 | 1,505 | ±0 | ±0% | 164,000 |
| 2005/02/04 | 1,540 | 1,540 | 1,495 | 1,505 | -30 | -2% | 181,800 |
| 2005/02/03 | 1,515 | 1,540 | 1,500 | 1,535 | +45 | +3% | 351,200 |
| 2005/02/02 | 1,445 | 1,505 | 1,440 | 1,490 | +60 | +4.2% | 470,200 |
| 2005/02/01 | 1,435 | 1,470 | 1,425 | 1,430 | +20 | +1.4% | 334,400 |
| 2005/01/31 | 1,350 | 1,410 | 1,350 | 1,410 | +55 | +4.1% | 236,400 |
| 2005/01/28 | 1,375 | 1,390 | 1,340 | 1,355 | -25 | -1.8% | 271,800 |
| 2005/01/27 | 1,460 | 1,465 | 1,355 | 1,380 | -75 | -5.2% | 427,200 |
| 2005/01/26 | 1,455 | 1,480 | 1,445 | 1,455 | +5 | +0.3% | 231,400 |
| 2005/01/25 | 1,445 | 1,465 | 1,415 | 1,450 | +5 | +0.3% | 212,200 |
| 2005/01/24 | 1,430 | 1,480 | 1,430 | 1,445 | +20 | +1.4% | 636,200 |
| 2005/01/21 | 1,525 | 1,525 | 1,405 | 1,425 | -175 | -10.9% | 1,468,000 |
| 2005/01/20 | 1,605 | 1,620 | 1,600 | 1,600 | -40 | -2.4% | 107,400 |
| 2005/01/19 | 1,620 | 1,675 | 1,610 | 1,640 | ±0 | ±0% | 207,200 |
| 2005/01/18 | 1,690 | 1,705 | 1,620 | 1,640 | -35 | -2.1% | 254,400 |
| 2005/01/17 | 1,600 | 1,675 | 1,530 | 1,675 | +75 | +4.7% | 374,200 |
| 2005/01/14 | 1,575 | 1,620 | 1,535 | 1,600 | +5 | +0.3% | 115,000 |
| 2005/01/13 | 1,630 | 1,635 | 1,575 | 1,595 | -20 | -1.2% | 193,200 |
| 2005/01/12 | 1,625 | 1,650 | 1,590 | 1,615 | +55 | +3.5% | 407,200 |
| 2005/01/11 | 1,545 | 1,615 | 1,495 | 1,560 | +25 | +1.6% | 515,200 |
| 2005/01/07 | 1,640 | 1,645 | 1,535 | 1,535 | -120 | -7.3% | 494,000 |
| 2005/01/06 | 1,680 | 1,710 | 1,640 | 1,655 | -60 | -3.5% | 269,400 |
| 2005/01/05 | 1,700 | 1,740 | 1,660 | 1,715 | -35 | -2% | 369,200 |
| 2005/01/04 | 1,700 | 1,840 | 1,690 | 1,750 | +100 | +6.1% | 254,400 |
| 2004/12/30 | 1,650 | 1,690 | 1,650 | 1,650 | -5 | -0.3% | 69,800 |
| 2004/12/29 | 1,575 | 1,665 | 1,570 | 1,655 | +60 | +3.8% | 268,400 |
| 2004/12/28 | 1,495 | 1,600 | 1,490 | 1,595 | +105 | +7% | 180,600 |
| 2004/12/27 | 1,420 | 1,510 | 1,420 | 1,490 | +50 | +3.5% | 255,200 |
| 2004/12/24 | 1,450 | 1,480 | 1,430 | 1,440 | +10 | +0.7% | 366,000 |
| 2004/12/22 | 1,465 | 1,465 | 1,405 | 1,430 | -15 | -1% | 150,200 |
| 2004/12/21 | 1,420 | 1,455 | 1,400 | 1,445 | +20 | +1.4% | 283,000 |
| 2004/12/20 | 1,370 | 1,425 | 1,360 | 1,425 | +95 | +7.1% | 353,200 |
| 2004/12/17 | 1,300 | 1,330 | 1,285 | 1,330 | +45 | +3.5% | 206,200 |
| 2004/12/16 | 1,220 | 1,310 | 1,220 | 1,285 | +60 | +4.9% | 152,600 |
| 2004/12/15 | 1,270 | 1,320 | 1,215 | 1,225 | -60 | -4.7% | 199,800 |
| 2004/12/14 | 1,325 | 1,330 | 1,270 | 1,285 | -55 | -4.1% | 149,400 |
| 2004/12/13 | 1,375 | 1,410 | 1,340 | 1,340 | -75 | -5.3% | 165,800 |
| 2004/12/10 | 1,405 | 1,430 | 1,380 | 1,415 | +10 | +0.7% | 198,400 |
| 2004/12/09 | 1,355 | 1,415 | 1,340 | 1,405 | +70 | +5.2% | 222,000 |
| 2004/12/08 | 1,300 | 1,360 | 1,285 | 1,335 | +20 | +1.5% | 200,000 |
| 2004/12/07 | 1,330 | 1,375 | 1,315 | 1,315 | -45 | -3.3% | 213,200 |
| 2004/12/06 | 1,330 | 1,415 | 1,330 | 1,360 | +55 | +4.2% | 321,000 |
| 2004/12/03 | 1,345 | 1,435 | 1,305 | 1,305 | -25 | -1.9% | 645,400 |
| 2004/12/02 | 1,345 | 1,350 | 1,275 | 1,330 | +20 | +1.5% | 340,000 |
| 2004/12/01 | 1,335 | 1,340 | 1,240 | 1,310 | -65 | -4.7% | 488,800 |
| 2004/11/30 | 1,285 | 1,425 | 1,270 | 1,375 | +80 | +6.2% | 937,800 |
4951～
5000
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
