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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 2,020 | 2,085 | 2,015 | 2,055 | +45 | +2.2% | 303,200 |
| 2005/04/14 | 2,000 | 2,045 | 1,980 | 2,010 | +5 | +0.2% | 181,400 |
| 2005/04/13 | 2,025 | 2,030 | 1,995 | 2,005 | ±0 | ±0% | 97,800 |
| 2005/04/12 | 2,030 | 2,050 | 2,000 | 2,005 | -30 | -1.5% | 71,000 |
| 2005/04/11 | 2,025 | 2,060 | 2,005 | 2,035 | ±0 | ±0% | 61,600 |
| 2005/04/08 | 2,060 | 2,075 | 2,000 | 2,035 | -15 | -0.7% | 92,000 |
| 2005/04/07 | 2,000 | 2,065 | 1,980 | 2,050 | +50 | +2.5% | 91,200 |
| 2005/04/06 | 2,050 | 2,075 | 1,975 | 2,000 | -70 | -3.4% | 209,400 |
| 2005/04/05 | 2,075 | 2,125 | 2,055 | 2,070 | +20 | +1% | 87,000 |
| 2005/04/04 | 2,080 | 2,130 | 2,015 | 2,050 | -30 | -1.4% | 232,800 |
| 2005/04/01 | 1,985 | 2,100 | 1,965 | 2,080 | +110 | +5.6% | 449,400 |
| 2005/03/31 | 1,885 | 1,995 | 1,875 | 1,970 | +70 | +3.7% | 157,000 |
| 2005/03/30 | 1,870 | 1,915 | 1,870 | 1,900 | -20 | -1% | 58,400 |
| 2005/03/29 | 1,920 | 1,940 | 1,865 | 1,920 | +5 | +0.3% | 71,400 |
| 2005/03/28 | 1,925 | 1,930 | 1,895 | 1,915 | -10 | -0.5% | 110,800 |
| 2005/03/25 | 1,985 | 2,000 | 1,910 | 1,925 | +40 | +2.1% | 172,800 |
| 2005/03/24 | 1,855 | 1,935 | 1,835 | 1,885 | +25 | +1.3% | 125,600 |
| 2005/03/23 | 1,925 | 1,925 | 1,825 | 1,860 | -15 | -0.8% | 311,200 |
| 2005/03/22 | 1,935 | 1,945 | 1,875 | 1,875 | -75 | -3.8% | 210,800 |
| 2005/03/18 | 1,970 | 2,015 | 1,935 | 1,950 | -20 | -1% | 180,600 |
| 2005/03/17 | 2,000 | 2,045 | 1,960 | 1,970 | -65 | -3.2% | 225,000 |
| 2005/03/16 | 1,975 | 2,090 | 1,905 | 2,035 | +50 | +2.5% | 508,600 |
| 2005/03/15 | 1,850 | 2,030 | 1,845 | 1,985 | +150 | +8.2% | 426,800 |
| 2005/03/14 | 1,865 | 1,890 | 1,820 | 1,835 | -80 | -4.2% | 208,600 |
| 2005/03/11 | 1,820 | 1,950 | 1,780 | 1,915 | +170 | +9.7% | 443,200 |
| 2005/03/10 | 1,800 | 1,820 | 1,735 | 1,745 | -110 | -5.9% | 542,200 |
| 2005/03/09 | 1,875 | 1,885 | 1,810 | 1,855 | -80 | -4.1% | 439,200 |
| 2005/03/08 | 1,795 | 2,020 | 1,780 | 1,935 | +165 | +9.3% | 1,294,800 |
| 2005/03/07 | 1,750 | 1,775 | 1,730 | 1,770 | +60 | +3.5% | 257,800 |
| 2005/03/04 | 1,710 | 1,715 | 1,675 | 1,710 | -10 | -0.6% | 81,400 |
| 2005/03/03 | 1,750 | 1,775 | 1,700 | 1,720 | -5 | -0.3% | 501,800 |
| 2005/03/02 | 1,685 | 1,750 | 1,675 | 1,725 | +65 | +3.9% | 545,400 |
| 2005/03/01 | 1,580 | 1,665 | 1,565 | 1,660 | +85 | +5.4% | 228,200 |
| 2005/02/28 | 1,600 | 1,615 | 1,565 | 1,575 | -25 | -1.6% | 261,600 |
| 2005/02/25 | 1,615 | 1,630 | 1,580 | 1,600 | -15 | -0.9% | 64,600 |
| 2005/02/24 | 1,645 | 1,645 | 1,575 | 1,615 | -30 | -1.8% | 174,400 |
| 2005/02/23 | 1,635 | 1,685 | 1,600 | 1,645 | ±0 | ±0% | 416,000 |
| 2005/02/22 | 1,580 | 1,650 | 1,565 | 1,645 | +70 | +4.4% | 437,000 |
| 2005/02/21 | 1,550 | 1,575 | 1,535 | 1,575 | +25 | +1.6% | 240,600 |
| 2005/02/18 | 1,545 | 1,555 | 1,460 | 1,550 | +20 | +1.3% | 379,600 |
| 2005/02/17 | 1,370 | 1,575 | 1,370 | 1,530 | +150 | +10.9% | 655,800 |
| 2005/02/16 | 1,405 | 1,410 | 1,345 | 1,380 | -35 | -2.5% | 361,600 |
| 2005/02/15 | 1,475 | 1,495 | 1,415 | 1,415 | -50 | -3.4% | 176,400 |
| 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 |
5001～
5050
件表示中 / 5944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 | 172,800円 | -5.3% | -49.8% | 1.39% | 33.26倍 | 1.86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 |
| ストライク | 456,000円 | +23.0% | +24.1% | 3.95% | 15.55倍 | 4.74倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| Ｐ Ｉ | 68,400円 | +9.9% | +5.8% | 3.80% | 16.28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 | 98,300円 | +17.0% | +21.5% | 2.39% | 20.38倍 | 8.03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 |
| 建設技研 | 294,400円 | +2.4% | +4.9% | 2.55% | 12.99倍 | 1.30倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
市場注目の銘柄
チャート関連のコラム
