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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,648 | 1,679 | 1,648 | 1,669 | +27 | +1.6% | 108,400 |
| 2025/07/02 | 1,655 | 1,670 | 1,632 | 1,642 | -8 | -0.5% | 137,100 |
| 2025/07/01 | 1,660 | 1,679 | 1,649 | 1,650 | -16 | -1% | 188,600 |
| 2025/06/30 | 1,671 | 1,685 | 1,656 | 1,666 | +11 | +0.7% | 178,300 |
| 2025/06/27 | 1,629 | 1,655 | 1,623 | 1,655 | +36 | +2.2% | 148,200 |
| 2025/06/26 | 1,623 | 1,633 | 1,611 | 1,619 | -4 | -0.2% | 166,200 |
| 2025/06/25 | 1,596 | 1,626 | 1,591 | 1,623 | +26 | +1.6% | 116,200 |
| 2025/06/24 | 1,634 | 1,634 | 1,596 | 1,597 | -23 | -1.4% | 108,700 |
| 2025/06/23 | 1,605 | 1,620 | 1,595 | 1,620 | +8 | +0.5% | 120,300 |
| 2025/06/20 | 1,614 | 1,625 | 1,602 | 1,612 | -2 | -0.1% | 170,900 |
| 2025/06/19 | 1,615 | 1,619 | 1,607 | 1,614 | -4 | -0.2% | 71,500 |
| 2025/06/18 | 1,605 | 1,624 | 1,605 | 1,618 | +12 | +0.7% | 86,900 |
| 2025/06/17 | 1,608 | 1,622 | 1,599 | 1,606 | -6 | -0.4% | 132,700 |
| 2025/06/16 | 1,639 | 1,643 | 1,602 | 1,612 | -19 | -1.2% | 145,500 |
| 2025/06/13 | 1,639 | 1,645 | 1,595 | 1,631 | -25 | -1.5% | 197,500 |
| 2025/06/12 | 1,665 | 1,680 | 1,647 | 1,656 | -9 | -0.5% | 115,300 |
| 2025/06/11 | 1,641 | 1,666 | 1,641 | 1,665 | +24 | +1.5% | 114,000 |
| 2025/06/10 | 1,639 | 1,656 | 1,634 | 1,641 | +15 | +0.9% | 160,900 |
| 2025/06/09 | 1,629 | 1,644 | 1,618 | 1,626 | +6 | +0.4% | 136,800 |
| 2025/06/06 | 1,570 | 1,627 | 1,568 | 1,620 | -25 | -1.5% | 437,300 |
| 2025/06/05 | 1,636 | 1,656 | 1,617 | 1,645 | +7 | +0.4% | 148,400 |
| 2025/06/04 | 1,645 | 1,646 | 1,618 | 1,638 | -7 | -0.4% | 197,300 |
| 2025/06/03 | 1,672 | 1,688 | 1,631 | 1,645 | -25 | -1.5% | 171,000 |
| 2025/06/02 | 1,700 | 1,734 | 1,650 | 1,670 | -56 | -3.2% | 212,800 |
| 2025/05/30 | 1,682 | 1,740 | 1,660 | 1,726 | +18 | +1.1% | 366,100 |
| 2025/05/29 | 1,737 | 1,745 | 1,701 | 1,708 | -4 | -0.2% | 280,400 |
| 2025/05/28 | 1,636 | 1,760 | 1,614 | 1,712 | +89 | +5.5% | 796,300 |
| 2025/05/27 | 1,612 | 1,632 | 1,611 | 1,623 | -9 | -0.6% | 161,200 |
| 2025/05/26 | 1,640 | 1,666 | 1,617 | 1,632 | -11 | -0.7% | 125,200 |
| 2025/05/23 | 1,639 | 1,646 | 1,628 | 1,643 | +12 | +0.7% | 76,500 |
| 2025/05/22 | 1,601 | 1,631 | 1,597 | 1,631 | +30 | +1.9% | 130,700 |
| 2025/05/21 | 1,626 | 1,632 | 1,601 | 1,601 | -19 | -1.2% | 131,500 |
| 2025/05/20 | 1,654 | 1,654 | 1,605 | 1,620 | -20 | -1.2% | 163,800 |
| 2025/05/19 | 1,630 | 1,652 | 1,614 | 1,640 | -13 | -0.8% | 193,200 |
| 2025/05/16 | 1,565 | 1,653 | 1,546 | 1,653 | +114 | +7.4% | 388,100 |
| 2025/05/15 | 1,657 | 1,700 | 1,533 | 1,539 | -198 | -11.4% | 655,600 |
| 2025/05/14 | 1,735 | 1,759 | 1,701 | 1,737 | +23 | +1.3% | 223,800 |
| 2025/05/13 | 1,729 | 1,736 | 1,706 | 1,714 | -4 | -0.2% | 97,600 |
| 2025/05/12 | 1,679 | 1,738 | 1,677 | 1,718 | +34 | +2% | 210,500 |
| 2025/05/09 | 1,663 | 1,698 | 1,653 | 1,684 | +21 | +1.3% | 143,900 |
| 2025/05/08 | 1,636 | 1,669 | 1,620 | 1,663 | +31 | +1.9% | 150,800 |
| 2025/05/07 | 1,667 | 1,668 | 1,630 | 1,632 | -18 | -1.1% | 95,000 |
| 2025/05/02 | 1,655 | 1,657 | 1,627 | 1,650 | +4 | +0.2% | 100,700 |
| 2025/05/01 | 1,638 | 1,649 | 1,625 | 1,646 | +8 | +0.5% | 83,600 |
| 2025/04/30 | 1,641 | 1,641 | 1,621 | 1,638 | +13 | +0.8% | 69,700 |
| 2025/04/28 | 1,626 | 1,634 | 1,614 | 1,625 | +12 | +0.7% | 136,000 |
| 2025/04/25 | 1,625 | 1,628 | 1,601 | 1,613 | +15 | +0.9% | 89,400 |
| 2025/04/24 | 1,620 | 1,628 | 1,594 | 1,598 | -1 | -0.1% | 79,400 |
| 2025/04/23 | 1,629 | 1,633 | 1,592 | 1,599 | -6 | -0.4% | 107,400 |
| 2025/04/22 | 1,600 | 1,609 | 1,592 | 1,605 | +9 | +0.6% | 65,200 |
51～
100
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 | 174,300円 | -5.3% | -49.8% | 1.38% | 33.55倍 | 1.88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 | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73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 | 68,700円 | +9.9% | +5.8% | 3.78% | 16.35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 | 98,400円 | +17.0% | +21.5% | 2.39% | 20.40倍 | 8.04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 | 158,600円 | +2.2% | -18.6% | 3.15% | 6.28倍 | 1.06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
