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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 2,833 | 2,903 | 2,810 | 2,901 | -11 | -0.4% | 428,500 |
| 2022/01/20 | 2,872 | 2,945 | 2,829 | 2,912 | +84 | +3% | 447,400 |
| 2022/01/19 | 2,854 | 2,938 | 2,811 | 2,828 | -71 | -2.4% | 409,900 |
| 2022/01/18 | 2,930 | 2,963 | 2,861 | 2,899 | -76 | -2.6% | 360,100 |
| 2022/01/17 | 3,015 | 3,020 | 2,952 | 2,975 | -75 | -2.5% | 354,700 |
| 2022/01/14 | 2,972 | 3,060 | 2,955 | 3,050 | +70 | +2.3% | 382,400 |
| 2022/01/13 | 3,040 | 3,040 | 2,972 | 2,980 | -70 | -2.3% | 309,800 |
| 2022/01/12 | 2,993 | 3,085 | 2,955 | 3,050 | +40 | +1.3% | 731,500 |
| 2022/01/11 | 3,050 | 3,080 | 2,987 | 3,010 | +10 | +0.3% | 395,800 |
| 2022/01/07 | 3,020 | 3,065 | 2,946 | 3,000 | -45 | -1.5% | 713,400 |
| 2022/01/06 | 3,040 | 3,100 | 3,015 | 3,045 | -155 | -4.8% | 420,500 |
| 2022/01/05 | 3,310 | 3,330 | 3,185 | 3,200 | -105 | -3.2% | 210,500 |
| 2022/01/04 | 3,300 | 3,335 | 3,245 | 3,305 | +55 | +1.7% | 141,600 |
| 2021/12/30 | 3,235 | 3,275 | 3,185 | 3,250 | -10 | -0.3% | 160,400 |
| 2021/12/29 | 3,215 | 3,285 | 3,200 | 3,260 | +30 | +0.9% | 219,400 |
| 2021/12/28 | 3,260 | 3,290 | 3,225 | 3,230 | +25 | +0.8% | 169,700 |
| 2021/12/27 | 3,250 | 3,255 | 3,165 | 3,205 | -45 | -1.4% | 310,300 |
| 2021/12/24 | 3,330 | 3,340 | 3,250 | 3,250 | -75 | -2.3% | 192,100 |
| 2021/12/23 | 3,390 | 3,390 | 3,310 | 3,325 | -60 | -1.8% | 177,800 |
| 2021/12/22 | 3,410 | 3,420 | 3,335 | 3,385 | ±0 | ±0% | 195,500 |
| 2021/12/21 | 3,360 | 3,405 | 3,320 | 3,385 | +105 | +3.2% | 164,300 |
| 2021/12/20 | 3,370 | 3,375 | 3,260 | 3,280 | -80 | -2.4% | 168,400 |
| 2021/12/17 | 3,400 | 3,435 | 3,340 | 3,360 | -105 | -3% | 371,400 |
| 2021/12/16 | 3,480 | 3,525 | 3,400 | 3,465 | -5 | -0.1% | 218,800 |
| 2021/12/15 | 3,385 | 3,480 | 3,380 | 3,470 | +105 | +3.1% | 186,300 |
| 2021/12/14 | 3,375 | 3,465 | 3,350 | 3,365 | -45 | -1.3% | 327,000 |
| 2021/12/13 | 3,465 | 3,520 | 3,410 | 3,410 | -10 | -0.3% | 209,300 |
| 2021/12/10 | 3,475 | 3,515 | 3,420 | 3,420 | -110 | -3.1% | 430,000 |
| 2021/12/09 | 3,575 | 3,640 | 3,530 | 3,530 | -45 | -1.3% | 168,300 |
| 2021/12/08 | 3,605 | 3,650 | 3,540 | 3,575 | -25 | -0.7% | 235,500 |
| 2021/12/07 | 3,540 | 3,605 | 3,520 | 3,600 | +115 | +3.3% | 174,800 |
| 2021/12/06 | 3,540 | 3,560 | 3,465 | 3,485 | -95 | -2.7% | 137,800 |
| 2021/12/03 | 3,605 | 3,635 | 3,540 | 3,580 | -15 | -0.4% | 186,300 |
| 2021/12/02 | 3,560 | 3,650 | 3,555 | 3,595 | +25 | +0.7% | 257,500 |
| 2021/12/01 | 3,570 | 3,630 | 3,490 | 3,570 | +30 | +0.8% | 283,200 |
| 2021/11/30 | 3,660 | 3,705 | 3,520 | 3,540 | -30 | -0.8% | 481,000 |
| 2021/11/29 | 3,500 | 3,675 | 3,450 | 3,570 | -65 | -1.8% | 456,300 |
| 2021/11/26 | 3,745 | 3,745 | 3,610 | 3,635 | -75 | -2% | 163,500 |
| 2021/11/25 | 3,825 | 3,825 | 3,710 | 3,710 | -115 | -3% | 218,900 |
| 2021/11/24 | 3,895 | 3,915 | 3,770 | 3,825 | -50 | -1.3% | 241,500 |
| 2021/11/22 | 3,875 | 3,885 | 3,805 | 3,875 | -60 | -1.5% | 202,300 |
| 2021/11/19 | 3,925 | 3,980 | 3,855 | 3,935 | ±0 | ±0% | 235,100 |
| 2021/11/18 | 4,020 | 4,030 | 3,925 | 3,935 | -110 | -2.7% | 250,000 |
| 2021/11/17 | 4,000 | 4,075 | 3,875 | 4,045 | -55 | -1.3% | 592,000 |
| 2021/11/16 | 4,170 | 4,200 | 3,985 | 4,100 | -200 | -4.7% | 635,400 |
| 2021/11/15 | 4,350 | 4,425 | 4,265 | 4,300 | -40 | -0.9% | 410,600 |
| 2021/11/12 | 4,475 | 4,820 | 4,245 | 4,340 | -275 | -6% | 1,005,300 |
| 2021/11/11 | 4,520 | 4,650 | 4,515 | 4,615 | +25 | +0.5% | 229,100 |
| 2021/11/10 | 4,665 | 4,720 | 4,590 | 4,590 | -65 | -1.4% | 186,800 |
| 2021/11/09 | 4,640 | 4,725 | 4,610 | 4,655 | +40 | +0.9% | 258,600 |
851～
900
件表示中 / 5899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 | 174,000円 | -5.3% | -49.8% | 1.38% | 33.86倍 | 1.89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 |
| セプテーニＨＤ | 42,600円 | +7.1% | +19.2% | 4.23% | 23.25倍 | 1.26倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| 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 |
| インソース | 97,500円 | +17.0% | +21.5% | 2.41% | 20.22倍 | 7.96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 | 291,300円 | +2.4% | +4.9% | 2.57% | 11.73倍 | 1.32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
