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 |
|---|---|---|---|---|---|---|---|
| 2005/02/17 | 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 |
| 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 |
5001～
5050
件表示中 / 5904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 | 170,700円 | -5.3% | -49.8% | 1.41% | 33.22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 |
| トライト | 87,900円 | +12.6% | +31.8% | 0.00% | 23.76倍 | 3.16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 |
| パソナＧ | 216,400円 | +6.7% | - | 3.47% | 165.19倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| 建設技研 | 296,900円 | +2.4% | +4.9% | 2.53% | 11.96倍 | 1.34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 |
| インソース | 96,000円 | +17.0% | +21.5% | 2.45% | 19.90倍 | 7.84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 |
市場注目の銘柄
チャート関連のコラム
