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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 3,605 | 3,655 | 3,580 | 3,615 | +65 | +1.8% | 183,200 |
| 2021/08/24 | 3,445 | 3,565 | 3,440 | 3,550 | +160 | +4.7% | 184,200 |
| 2021/08/23 | 3,405 | 3,445 | 3,375 | 3,390 | -45 | -1.3% | 302,900 |
| 2021/08/20 | 3,545 | 3,615 | 3,430 | 3,435 | -145 | -4.1% | 199,000 |
| 2021/08/19 | 3,495 | 3,635 | 3,480 | 3,580 | +70 | +2% | 281,100 |
| 2021/08/18 | 3,455 | 3,545 | 3,440 | 3,510 | -5 | -0.1% | 236,000 |
| 2021/08/17 | 3,570 | 3,640 | 3,395 | 3,515 | -310 | -8.1% | 1,060,400 |
| 2021/08/16 | 3,870 | 3,870 | 3,740 | 3,825 | +15 | +0.4% | 483,000 |
| 2021/08/13 | 3,800 | 3,865 | 3,780 | 3,810 | +70 | +1.9% | 198,100 |
| 2021/08/12 | 3,875 | 3,885 | 3,740 | 3,740 | -125 | -3.2% | 93,500 |
| 2021/08/11 | 3,810 | 3,895 | 3,810 | 3,865 | +65 | +1.7% | 137,800 |
| 2021/08/10 | 3,635 | 3,805 | 3,635 | 3,800 | +95 | +2.6% | 220,900 |
| 2021/08/06 | 3,715 | 3,745 | 3,695 | 3,705 | +15 | +0.4% | 85,200 |
| 2021/08/05 | 3,730 | 3,755 | 3,685 | 3,690 | -55 | -1.5% | 181,000 |
| 2021/08/04 | 3,780 | 3,790 | 3,710 | 3,745 | -65 | -1.7% | 186,000 |
| 2021/08/03 | 3,765 | 3,850 | 3,760 | 3,810 | -15 | -0.4% | 306,500 |
| 2021/08/02 | 3,865 | 3,875 | 3,815 | 3,825 | +15 | +0.4% | 83,200 |
| 2021/07/30 | 3,815 | 3,850 | 3,795 | 3,810 | -50 | -1.3% | 164,200 |
| 2021/07/29 | 3,810 | 3,890 | 3,810 | 3,860 | +60 | +1.6% | 103,300 |
| 2021/07/28 | 3,785 | 3,815 | 3,745 | 3,800 | -40 | -1% | 190,700 |
| 2021/07/27 | 3,820 | 3,850 | 3,800 | 3,840 | +70 | +1.9% | 81,400 |
| 2021/07/26 | 3,875 | 3,875 | 3,760 | 3,770 | -15 | -0.4% | 103,800 |
| 2021/07/21 | 3,780 | 3,820 | 3,750 | 3,785 | +35 | +0.9% | 84,600 |
| 2021/07/20 | 3,730 | 3,820 | 3,705 | 3,750 | -15 | -0.4% | 186,600 |
| 2021/07/19 | 3,810 | 3,810 | 3,730 | 3,765 | -115 | -3% | 175,100 |
| 2021/07/16 | 3,850 | 3,915 | 3,835 | 3,880 | -5 | -0.1% | 103,300 |
| 2021/07/15 | 3,910 | 3,910 | 3,855 | 3,885 | -25 | -0.6% | 108,100 |
| 2021/07/14 | 3,895 | 3,940 | 3,865 | 3,910 | +15 | +0.4% | 127,400 |
| 2021/07/13 | 3,920 | 3,950 | 3,890 | 3,895 | -25 | -0.6% | 126,200 |
| 2021/07/12 | 3,880 | 3,920 | 3,865 | 3,920 | +40 | +1% | 131,900 |
| 2021/07/09 | 3,825 | 3,890 | 3,750 | 3,880 | -40 | -1% | 275,800 |
| 2021/07/08 | 3,965 | 4,000 | 3,895 | 3,920 | -45 | -1.1% | 145,100 |
| 2021/07/07 | 3,960 | 4,015 | 3,925 | 3,965 | -30 | -0.8% | 151,300 |
| 2021/07/06 | 3,975 | 4,005 | 3,920 | 3,995 | ±0 | ±0% | 111,500 |
| 2021/07/05 | 4,000 | 4,040 | 3,985 | 3,995 | -30 | -0.7% | 141,600 |
| 2021/07/02 | 3,990 | 4,050 | 3,980 | 4,025 | +65 | +1.6% | 162,100 |
| 2021/07/01 | 3,950 | 3,975 | 3,915 | 3,960 | +10 | +0.3% | 121,100 |
| 2021/06/30 | 3,960 | 3,980 | 3,930 | 3,950 | +30 | +0.8% | 203,600 |
| 2021/06/29 | 3,990 | 4,000 | 3,905 | 3,920 | -85 | -2.1% | 213,400 |
| 2021/06/28 | 4,020 | 4,035 | 3,950 | 4,005 | +40 | +1% | 186,500 |
| 2021/06/25 | 3,980 | 3,995 | 3,910 | 3,965 | +10 | +0.3% | 238,800 |
| 2021/06/24 | 4,000 | 4,005 | 3,925 | 3,955 | -80 | -2% | 156,800 |
| 2021/06/23 | 4,020 | 4,090 | 4,010 | 4,035 | +35 | +0.9% | 177,000 |
| 2021/06/22 | 3,930 | 4,000 | 3,915 | 4,000 | +110 | +2.8% | 156,300 |
| 2021/06/21 | 3,830 | 3,905 | 3,805 | 3,890 | -75 | -1.9% | 246,300 |
| 2021/06/18 | 3,940 | 3,980 | 3,895 | 3,965 | -15 | -0.4% | 232,600 |
| 2021/06/17 | 3,950 | 4,030 | 3,935 | 3,980 | +5 | +0.1% | 242,300 |
| 2021/06/16 | 4,000 | 4,015 | 3,920 | 3,975 | +70 | +1.8% | 392,300 |
| 2021/06/15 | 3,790 | 3,920 | 3,780 | 3,905 | +75 | +2% | 180,000 |
| 2021/06/14 | 3,740 | 3,915 | 3,740 | 3,830 | +100 | +2.7% | 321,400 |
951～
1000
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
