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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 270.8 | 270.8 | 268.8 | 270.8 | ±0 | ±0% | 9,600 |
| 2003/01/30 | 270.8 | 270.8 | 270.8 | 270.8 | ±0 | ±0% | 7,200 |
| 2003/01/29 | 270.8 | 270.8 | 269.2 | 270.8 | +3.3 | +1.2% | 14,400 |
| 2003/01/28 | 267.5 | 267.5 | 267.5 | 267.5 | +0.8 | +0.3% | 19,200 |
| 2003/01/27 | 266.7 | 266.7 | 266.7 | 266.7 | ±0 | ±0% | 7,200 |
| 2003/01/24 | 266.7 | 266.7 | 266.7 | 266.7 | ±0 | ±0% | 16,800 |
| 2003/01/23 | 270.4 | 270.4 | 264.6 | 266.7 | -4.1 | -1.5% | 16,800 |
| 2003/01/22 | 275 | 275 | 270.8 | 270.8 | ±0 | ±0% | 12,000 |
| 2003/01/21 | 270.8 | 270.8 | 270.8 | 270.8 | ±0 | ±0% | 14,400 |
| 2003/01/20 | 271.3 | 271.3 | 270.8 | 270.8 | ±0 | ±0% | 16,800 |
| 2003/01/17 | 270.8 | 270.8 | 269.2 | 270.8 | ±0 | ±0% | 21,600 |
| 2003/01/16 | 265.4 | 270.8 | 265.4 | 270.8 | +3.7 | +1.4% | 26,400 |
| 2003/01/15 | 264.6 | 267.1 | 262.9 | 267.1 | +2.5 | +0.9% | 40,800 |
| 2003/01/14 | 264.2 | 264.6 | 262.5 | 264.6 | +1.3 | +0.5% | 38,400 |
| 2003/01/10 | 263.3 | 263.3 | 263.3 | 263.3 | ±0 | ±0% | 7,200 |
| 2003/01/09 | 263.3 | 263.3 | 263.3 | 263.3 | -1.3 | -0.5% | 2,400 |
| 2003/01/08 | 264.6 | 266.7 | 264.6 | 264.6 | -4.2 | -1.6% | 26,400 |
| 2003/01/07 | 268.8 | 268.8 | 268.8 | 268.8 | - | - | 2,400 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/27 | 262.5 | 262.5 | 262.5 | 262.5 | ±0 | ±0% | 9,600 |
| 2002/12/26 | 258.3 | 262.5 | 258.3 | 262.5 | +6.2 | +2.4% | 9,600 |
| 2002/12/25 | 256.3 | 256.3 | 256.3 | 256.3 | -8.7 | -3.3% | 9,600 |
| 2002/12/24 | 264.6 | 265 | 258.3 | 265 | -5.8 | -2.1% | 40,800 |
| 2002/12/20 | 272.9 | 272.9 | 268.8 | 270.8 | -2.1 | -0.8% | 43,200 |
| 2002/12/19 | 272.9 | 275 | 272.9 | 272.9 | - | - | 12,000 |
| 2002/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/17 | 277.1 | 281.3 | 272.9 | 272.9 | -8.4 | -3% | 26,400 |
| 2002/12/16 | 287.5 | 287.5 | 281.3 | 281.3 | -6.2 | -2.2% | 21,600 |
| 2002/12/13 | 281.3 | 291.7 | 277.1 | 287.5 | -3.8 | -1.3% | 21,600 |
| 2002/12/12 | 291.7 | 291.7 | 291.3 | 291.3 | -0.4 | -0.1% | 12,000 |
| 2002/12/11 | 291.7 | 291.7 | 291.7 | 291.7 | ±0 | ±0% | 14,400 |
| 2002/12/10 | 292.1 | 292.1 | 290.8 | 291.7 | -0.4 | -0.1% | 88,800 |
| 2002/12/09 | 289.6 | 294.2 | 288.3 | 292.1 | +4.2 | +1.5% | 33,600 |
| 2002/12/06 | 279.2 | 287.9 | 279.2 | 287.9 | +8.7 | +3.1% | 31,200 |
| 2002/12/05 | 273.3 | 283.3 | 272.9 | 279.2 | +6.7 | +2.5% | 14,400 |
| 2002/12/04 | 272.5 | 273.3 | 272.5 | 272.5 | ±0 | ±0% | 9,600 |
| 2002/12/03 | 270.8 | 272.5 | 270.8 | 272.5 | +1.2 | +0.4% | 14,400 |
| 2002/12/02 | 270.8 | 271.3 | 270.8 | 271.3 | +0.5 | +0.2% | 19,200 |
| 2002/11/29 | 270.8 | 270.8 | 270.8 | 270.8 | +7 | +2.7% | 9,600 |
| 2002/11/28 | 270.8 | 270.8 | 263.3 | 263.8 | -2.9 | -1.1% | 19,200 |
| 2002/11/27 | 262.5 | 266.7 | 262.5 | 266.7 | -4.1 | -1.5% | 7,200 |
| 2002/11/26 | 275 | 275 | 270.8 | 270.8 | -4.2 | -1.5% | 28,800 |
| 2002/11/25 | 283.3 | 283.3 | 275 | 275 | -8.3 | -2.9% | 21,600 |
| 2002/11/22 | 275 | 283.3 | 275 | 283.3 | +8.3 | +3% | 36,000 |
| 2002/11/21 | 276.7 | 277.5 | 275 | 275 | +1.2 | +0.4% | 60,000 |
| 2002/11/20 | 272.1 | 275 | 270.8 | 273.8 | +1.7 | +0.6% | 31,200 |
| 2002/11/19 | 268.8 | 272.1 | 268.8 | 272.1 | +3.3 | +1.2% | 50,400 |
| 2002/11/18 | 266.7 | 270.8 | 262.9 | 268.8 | -2 | -0.7% | 52,800 |
| 2002/11/15 | 275 | 275 | 270.4 | 270.8 | -4.2 | -1.5% | 55,200 |
5451～
5500
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
