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 |
|---|---|---|---|---|---|---|---|
| 2002/08/20 | 312.5 | 312.5 | 308.3 | 308.8 | -5.4 | -1.7% | 19,200 |
| 2002/08/19 | 314.6 | 316.7 | 310.4 | 314.2 | +2.5 | +0.8% | 52,800 |
| 2002/08/16 | 308.8 | 312.5 | 307.5 | 311.7 | +3.4 | +1.1% | 57,600 |
| 2002/08/15 | 304.2 | 308.3 | 300.8 | 308.3 | ±0 | ±0% | 81,600 |
| 2002/08/14 | 295.8 | 308.3 | 295.8 | 308.3 | +13.7 | +4.7% | 43,200 |
| 2002/08/13 | 294.2 | 295.4 | 293.8 | 294.6 | +2.1 | +0.7% | 26,400 |
| 2002/08/12 | 291.7 | 292.5 | 291.7 | 292.5 | -7.5 | -2.5% | 7,200 |
| 2002/08/09 | 300 | 300 | 291.7 | 300 | +4.2 | +1.4% | 21,600 |
| 2002/08/08 | 291.7 | 295.8 | 291.7 | 295.8 | +7 | +2.4% | 9,600 |
| 2002/08/07 | 284.6 | 288.8 | 284.6 | 288.8 | +5.5 | +1.9% | 16,800 |
| 2002/08/06 | 295.8 | 295.8 | 283.3 | 283.3 | -11.3 | -3.8% | 36,000 |
| 2002/08/05 | 297.9 | 297.9 | 294.6 | 294.6 | -5.4 | -1.8% | 21,600 |
| 2002/08/02 | 294.2 | 300 | 292.9 | 300 | +6.2 | +2.1% | 86,400 |
| 2002/08/01 | 291.7 | 299.6 | 291.7 | 293.8 | +2.1 | +0.7% | 64,800 |
| 2002/07/31 | 287.1 | 292.1 | 287.1 | 291.7 | +6.3 | +2.2% | 14,400 |
| 2002/07/30 | 284.6 | 285.4 | 284.6 | 285.4 | +1.2 | +0.4% | 9,600 |
| 2002/07/29 | 285.4 | 285.4 | 283.3 | 284.2 | +2.9 | +1% | 19,200 |
| 2002/07/26 | 278.8 | 285.4 | 278.3 | 281.3 | +3 | +1.1% | 16,800 |
| 2002/07/25 | 275.8 | 283.3 | 275 | 278.3 | +2.5 | +0.9% | 19,200 |
| 2002/07/24 | 279.6 | 279.6 | 275.4 | 275.8 | -4.2 | -1.5% | 14,400 |
| 2002/07/23 | 279.6 | 285.4 | 279.2 | 280 | +0.8 | +0.3% | 26,400 |
| 2002/07/22 | 285.4 | 285.4 | 279.2 | 279.2 | -6.2 | -2.2% | 4,800 |
| 2002/07/19 | 279.6 | 285.4 | 279.6 | 285.4 | +6.2 | +2.2% | 7,200 |
| 2002/07/18 | 279.6 | 284.2 | 279.2 | 279.2 | +4.2 | +1.5% | 14,400 |
| 2002/07/17 | 285.4 | 287.5 | 275 | 275 | -12.5 | -4.3% | 40,800 |
| 2002/07/16 | 295.8 | 295.8 | 284.2 | 287.5 | -8.3 | -2.8% | 38,400 |
| 2002/07/15 | 304.2 | 304.2 | 291.7 | 295.8 | -8 | -2.6% | 12,000 |
| 2002/07/12 | 308.3 | 308.3 | 295.8 | 303.8 | -4.5 | -1.5% | 40,800 |
| 2002/07/11 | 289.6 | 308.3 | 289.6 | 308.3 | +17.5 | +6% | 33,600 |
| 2002/07/10 | 291.7 | 295.8 | 289.6 | 290.8 | -0.9 | -0.3% | 28,800 |
| 2002/07/09 | 291.7 | 291.7 | 291.7 | 291.7 | -7.5 | -2.5% | 40,800 |
| 2002/07/08 | 305.4 | 308.3 | 299.2 | 299.2 | +1.3 | +0.4% | 74,400 |
| 2002/07/05 | 287.5 | 312.5 | 287.5 | 297.9 | +6.2 | +2.1% | 100,800 |
| 2002/07/04 | 287.5 | 291.7 | 287.5 | 291.7 | +8.4 | +3% | 12,000 |
| 2002/07/03 | 270.8 | 283.3 | 270.8 | 283.3 | +12.5 | +4.6% | 55,200 |
| 2002/07/02 | 275 | 275 | 270.8 | 270.8 | -4.2 | -1.5% | 98,400 |
| 2002/07/01 | 292.5 | 292.9 | 275 | 275 | -15 | -5.2% | 170,400 |
| 2002/06/28 | 271.3 | 295.8 | 270.8 | 290 | +22.9 | +8.6% | 69,600 |
| 2002/06/27 | 275 | 275 | 266.7 | 267.1 | -7.9 | -2.9% | 38,400 |
| 2002/06/26 | 277.5 | 278.3 | 275 | 275 | -2.1 | -0.8% | 50,400 |
| 2002/06/25 | 293.8 | 293.8 | 277.1 | 277.1 | -16.7 | -5.7% | 48,000 |
| 2002/06/24 | 292.1 | 307.1 | 292.1 | 293.8 | -13.3 | -4.3% | 16,800 |
| 2002/06/21 | 296.3 | 307.1 | 295.4 | 307.1 | +5.4 | +1.8% | 26,400 |
| 2002/06/20 | 300 | 301.7 | 293.8 | 301.7 | +9.2 | +3.1% | 26,400 |
| 2002/06/19 | 308.3 | 316.7 | 292.5 | 292.5 | -7.5 | -2.5% | 26,400 |
| 2002/06/18 | 308.3 | 308.3 | 291.7 | 300 | -12.5 | -4% | 38,400 |
| 2002/06/17 | 325 | 325.4 | 304.2 | 312.5 | -29.2 | -8.5% | 79,200 |
| 2002/06/14 | 333.8 | 341.7 | 333.8 | 341.7 | +8.4 | +2.5% | 14,400 |
| 2002/06/13 | 332.9 | 333.3 | 331.3 | 333.3 | +2 | +0.6% | 38,400 |
| 2002/06/12 | 331.3 | 331.3 | 331.3 | 331.3 | -2 | -0.6% | 4,800 |
5651～
5700
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 | 173,100円 | -5.3% | -49.8% | 1.39% | 33.32倍 | 1.87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 | 87,700円 | +12.6% | +31.8% | 0.00% | 23.70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 | 68,200円 | +9.9% | +5.8% | 3.81% | 16.23倍 | 1.87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 | 98,100円 | +17.0% | +21.5% | 2.40% | 20.34倍 | 8.02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 | 156,500円 | +2.2% | -18.6% | 3.19% | 6.20倍 | 1.05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
