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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,420 | 3,505 | 3,410 | 3,415 | +25 | +0.7% | 229,300 |
| 2021/03/30 | 3,365 | 3,430 | 3,350 | 3,390 | +40 | +1.2% | 216,300 |
| 2021/03/29 | 3,330 | 3,370 | 3,295 | 3,350 | +20 | +0.6% | 319,700 |
| 2021/03/26 | 3,245 | 3,350 | 3,230 | 3,330 | +155 | +4.9% | 226,300 |
| 2021/03/25 | 3,090 | 3,195 | 3,085 | 3,175 | +115 | +3.8% | 168,000 |
| 2021/03/24 | 3,055 | 3,095 | 3,005 | 3,060 | -20 | -0.6% | 173,700 |
| 2021/03/23 | 3,180 | 3,220 | 3,080 | 3,080 | -100 | -3.1% | 174,600 |
| 2021/03/22 | 3,250 | 3,260 | 3,165 | 3,180 | -80 | -2.5% | 122,200 |
| 2021/03/19 | 3,180 | 3,260 | 3,150 | 3,260 | +55 | +1.7% | 176,300 |
| 2021/03/18 | 3,160 | 3,205 | 3,120 | 3,205 | +45 | +1.4% | 322,000 |
| 2021/03/17 | 3,165 | 3,210 | 3,125 | 3,160 | -85 | -2.6% | 150,100 |
| 2021/03/16 | 3,165 | 3,255 | 3,120 | 3,245 | +40 | +1.2% | 122,200 |
| 2021/03/15 | 3,235 | 3,235 | 3,160 | 3,205 | +40 | +1.3% | 118,400 |
| 2021/03/12 | 3,125 | 3,185 | 3,095 | 3,165 | +80 | +2.6% | 183,900 |
| 2021/03/11 | 2,989 | 3,105 | 2,981 | 3,085 | +60 | +2% | 135,400 |
| 2021/03/10 | 2,999 | 3,050 | 2,963 | 3,025 | -5 | -0.2% | 131,000 |
| 2021/03/09 | 3,125 | 3,125 | 3,000 | 3,030 | -25 | -0.8% | 121,600 |
| 2021/03/08 | 3,215 | 3,215 | 3,045 | 3,055 | -80 | -2.6% | 162,500 |
| 2021/03/05 | 3,135 | 3,145 | 3,025 | 3,135 | -35 | -1.1% | 263,200 |
| 2021/03/04 | 3,180 | 3,225 | 3,150 | 3,170 | -80 | -2.5% | 178,100 |
| 2021/03/03 | 3,150 | 3,260 | 3,125 | 3,250 | +130 | +4.2% | 166,400 |
| 2021/03/02 | 3,245 | 3,250 | 3,115 | 3,120 | -125 | -3.9% | 244,100 |
| 2021/03/01 | 3,210 | 3,270 | 3,170 | 3,245 | +55 | +1.7% | 345,500 |
| 2021/02/26 | 3,175 | 3,235 | 3,090 | 3,190 | -85 | -2.6% | 234,000 |
| 2021/02/25 | 3,325 | 3,380 | 3,270 | 3,275 | -75 | -2.2% | 153,700 |
| 2021/02/24 | 3,360 | 3,445 | 3,345 | 3,350 | -20 | -0.6% | 129,400 |
| 2021/02/22 | 3,370 | 3,445 | 3,345 | 3,370 | +70 | +2.1% | 153,800 |
| 2021/02/19 | 3,230 | 3,325 | 3,225 | 3,300 | -20 | -0.6% | 143,800 |
| 2021/02/18 | 3,400 | 3,480 | 3,310 | 3,320 | -60 | -1.8% | 173,500 |
| 2021/02/17 | 3,420 | 3,470 | 3,375 | 3,380 | -100 | -2.9% | 186,800 |
| 2021/02/16 | 3,480 | 3,510 | 3,400 | 3,480 | +40 | +1.2% | 250,000 |
| 2021/02/15 | 3,600 | 3,610 | 3,395 | 3,440 | -140 | -3.9% | 256,900 |
| 2021/02/12 | 3,580 | 3,680 | 3,475 | 3,580 | +240 | +7.2% | 516,500 |
| 2021/02/10 | 3,245 | 3,370 | 3,210 | 3,340 | +30 | +0.9% | 258,700 |
| 2021/02/09 | 3,375 | 3,395 | 3,290 | 3,310 | -85 | -2.5% | 143,600 |
| 2021/02/08 | 3,490 | 3,520 | 3,380 | 3,395 | +15 | +0.4% | 175,400 |
| 2021/02/05 | 3,275 | 3,425 | 3,235 | 3,380 | +170 | +5.3% | 247,900 |
| 2021/02/04 | 3,180 | 3,300 | 3,180 | 3,210 | +10 | +0.3% | 137,000 |
| 2021/02/03 | 3,065 | 3,225 | 3,040 | 3,200 | +160 | +5.3% | 201,800 |
| 2021/02/02 | 3,015 | 3,065 | 2,989 | 3,040 | ±0 | ±0% | 155,100 |
| 2021/02/01 | 2,998 | 3,090 | 2,977 | 3,040 | +40 | +1.3% | 219,500 |
| 2021/01/29 | 3,050 | 3,090 | 2,965 | 3,000 | -60 | -2% | 152,300 |
| 2021/01/28 | 2,990 | 3,085 | 2,975 | 3,060 | -55 | -1.8% | 137,600 |
| 2021/01/27 | 3,050 | 3,155 | 3,040 | 3,115 | +55 | +1.8% | 70,900 |
| 2021/01/26 | 3,100 | 3,130 | 3,060 | 3,060 | -85 | -2.7% | 84,100 |
| 2021/01/25 | 3,125 | 3,175 | 3,125 | 3,145 | +25 | +0.8% | 57,300 |
| 2021/01/22 | 3,145 | 3,190 | 3,120 | 3,120 | -55 | -1.7% | 92,500 |
| 2021/01/21 | 3,100 | 3,190 | 3,075 | 3,175 | +5 | +0.2% | 207,200 |
| 2021/01/20 | 3,065 | 3,180 | 3,040 | 3,170 | +160 | +5.3% | 340,300 |
| 2021/01/19 | 2,992 | 3,030 | 2,977 | 3,010 | +38 | +1.3% | 143,000 |
1001～
1050
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
