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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 3,820 | 3,825 | 3,700 | 3,730 | -80 | -2.1% | 317,800 |
| 2021/06/10 | 3,850 | 3,870 | 3,805 | 3,810 | -90 | -2.3% | 150,200 |
| 2021/06/09 | 3,905 | 3,995 | 3,900 | 3,900 | +30 | +0.8% | 134,000 |
| 2021/06/08 | 3,795 | 3,970 | 3,795 | 3,870 | +80 | +2.1% | 200,400 |
| 2021/06/07 | 3,825 | 3,865 | 3,790 | 3,790 | ±0 | ±0% | 198,200 |
| 2021/06/04 | 3,730 | 3,800 | 3,710 | 3,790 | +80 | +2.2% | 217,700 |
| 2021/06/03 | 3,660 | 3,750 | 3,645 | 3,710 | +45 | +1.2% | 186,200 |
| 2021/06/02 | 3,635 | 3,705 | 3,625 | 3,665 | +40 | +1.1% | 242,900 |
| 2021/06/01 | 3,790 | 3,790 | 3,580 | 3,625 | -210 | -5.5% | 291,700 |
| 2021/05/31 | 3,835 | 3,915 | 3,830 | 3,835 | +65 | +1.7% | 305,200 |
| 2021/05/28 | 3,830 | 3,860 | 3,730 | 3,770 | ±0 | ±0% | 295,500 |
| 2021/05/27 | 3,885 | 3,920 | 3,770 | 3,770 | -185 | -4.7% | 410,100 |
| 2021/05/26 | 4,020 | 4,100 | 3,945 | 3,955 | +145 | +3.8% | 372,000 |
| 2021/05/25 | 3,770 | 3,835 | 3,760 | 3,810 | ±0 | ±0% | 202,400 |
| 2021/05/24 | 3,735 | 3,835 | 3,725 | 3,810 | +40 | +1.1% | 156,000 |
| 2021/05/21 | 3,635 | 3,780 | 3,620 | 3,770 | +195 | +5.5% | 502,000 |
| 2021/05/20 | 3,650 | 3,725 | 3,570 | 3,575 | -25 | -0.7% | 267,300 |
| 2021/05/19 | 3,545 | 3,615 | 3,545 | 3,600 | +55 | +1.6% | 316,700 |
| 2021/05/18 | 3,580 | 3,600 | 3,525 | 3,545 | +25 | +0.7% | 253,900 |
| 2021/05/17 | 3,650 | 3,700 | 3,495 | 3,520 | -85 | -2.4% | 238,300 |
| 2021/05/14 | 3,670 | 3,710 | 3,585 | 3,605 | +145 | +4.2% | 618,000 |
| 2021/05/13 | 3,455 | 3,550 | 3,405 | 3,460 | +20 | +0.6% | 365,700 |
| 2021/05/12 | 3,405 | 3,490 | 3,385 | 3,440 | +80 | +2.4% | 296,800 |
| 2021/05/11 | 3,455 | 3,525 | 3,345 | 3,360 | -80 | -2.3% | 251,000 |
| 2021/05/10 | 3,360 | 3,470 | 3,360 | 3,440 | +130 | +3.9% | 137,600 |
| 2021/05/07 | 3,200 | 3,325 | 3,180 | 3,310 | +105 | +3.3% | 145,000 |
| 2021/05/06 | 3,305 | 3,355 | 3,205 | 3,205 | -110 | -3.3% | 252,200 |
| 2021/04/30 | 3,300 | 3,350 | 3,290 | 3,315 | -5 | -0.2% | 205,400 |
| 2021/04/28 | 3,345 | 3,365 | 3,310 | 3,320 | -40 | -1.2% | 149,900 |
| 2021/04/27 | 3,435 | 3,495 | 3,360 | 3,360 | -90 | -2.6% | 216,000 |
| 2021/04/26 | 3,360 | 3,470 | 3,340 | 3,450 | +100 | +3% | 150,500 |
| 2021/04/23 | 3,315 | 3,410 | 3,305 | 3,350 | +10 | +0.3% | 121,700 |
| 2021/04/22 | 3,320 | 3,340 | 3,290 | 3,340 | +120 | +3.7% | 151,700 |
| 2021/04/21 | 3,280 | 3,290 | 3,175 | 3,220 | -100 | -3% | 193,900 |
| 2021/04/20 | 3,370 | 3,375 | 3,310 | 3,320 | -85 | -2.5% | 262,400 |
| 2021/04/19 | 3,425 | 3,455 | 3,370 | 3,405 | -30 | -0.9% | 129,800 |
| 2021/04/16 | 3,465 | 3,495 | 3,425 | 3,435 | -30 | -0.9% | 156,400 |
| 2021/04/15 | 3,455 | 3,500 | 3,435 | 3,465 | +20 | +0.6% | 146,900 |
| 2021/04/14 | 3,410 | 3,465 | 3,385 | 3,445 | +35 | +1% | 86,900 |
| 2021/04/13 | 3,440 | 3,460 | 3,400 | 3,410 | -10 | -0.3% | 96,700 |
| 2021/04/12 | 3,335 | 3,430 | 3,315 | 3,420 | +60 | +1.8% | 108,500 |
| 2021/04/09 | 3,390 | 3,450 | 3,345 | 3,360 | -35 | -1% | 278,800 |
| 2021/04/08 | 3,470 | 3,495 | 3,360 | 3,395 | -75 | -2.2% | 266,600 |
| 2021/04/07 | 3,435 | 3,475 | 3,420 | 3,470 | +60 | +1.8% | 96,500 |
| 2021/04/06 | 3,515 | 3,550 | 3,400 | 3,410 | -35 | -1% | 236,500 |
| 2021/04/05 | 3,510 | 3,510 | 3,425 | 3,445 | -75 | -2.1% | 207,500 |
| 2021/04/02 | 3,515 | 3,555 | 3,505 | 3,520 | +80 | +2.3% | 142,800 |
| 2021/04/01 | 3,480 | 3,490 | 3,405 | 3,440 | +25 | +0.7% | 165,800 |
| 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 |
1001～
1050
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
