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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 2,985 | 3,015 | 2,956 | 2,972 | -53 | -1.8% | 133,700 |
| 2021/01/15 | 3,095 | 3,100 | 2,978 | 3,025 | -40 | -1.3% | 146,600 |
| 2021/01/14 | 3,040 | 3,105 | 3,020 | 3,065 | -35 | -1.1% | 171,000 |
| 2021/01/13 | 3,080 | 3,120 | 3,035 | 3,100 | -15 | -0.5% | 202,900 |
| 2021/01/12 | 3,085 | 3,160 | 3,010 | 3,115 | -10 | -0.3% | 234,900 |
| 2021/01/08 | 3,190 | 3,195 | 3,070 | 3,125 | -65 | -2% | 208,200 |
| 2021/01/07 | 3,170 | 3,250 | 3,145 | 3,190 | +75 | +2.4% | 201,800 |
| 2021/01/06 | 3,095 | 3,160 | 3,065 | 3,115 | +15 | +0.5% | 182,600 |
| 2021/01/05 | 3,060 | 3,105 | 2,987 | 3,100 | +80 | +2.6% | 111,800 |
| 2021/01/04 | 3,120 | 3,120 | 2,991 | 3,020 | -70 | -2.3% | 105,300 |
| 2020/12/30 | 3,145 | 3,145 | 3,055 | 3,090 | -65 | -2.1% | 119,200 |
| 2020/12/29 | 3,095 | 3,175 | 3,085 | 3,155 | +60 | +1.9% | 141,900 |
| 2020/12/28 | 3,160 | 3,185 | 3,060 | 3,095 | -65 | -2.1% | 105,800 |
| 2020/12/25 | 3,160 | 3,200 | 3,130 | 3,160 | +20 | +0.6% | 100,800 |
| 2020/12/24 | 3,145 | 3,195 | 3,110 | 3,140 | -55 | -1.7% | 144,100 |
| 2020/12/23 | 3,195 | 3,210 | 3,125 | 3,195 | +45 | +1.4% | 82,100 |
| 2020/12/22 | 3,230 | 3,250 | 3,135 | 3,150 | -150 | -4.5% | 157,000 |
| 2020/12/21 | 3,335 | 3,365 | 3,265 | 3,300 | +10 | +0.3% | 63,100 |
| 2020/12/18 | 3,285 | 3,320 | 3,285 | 3,290 | -10 | -0.3% | 85,300 |
| 2020/12/17 | 3,360 | 3,360 | 3,280 | 3,300 | -20 | -0.6% | 84,500 |
| 2020/12/16 | 3,340 | 3,350 | 3,265 | 3,320 | -65 | -1.9% | 123,100 |
| 2020/12/15 | 3,400 | 3,445 | 3,330 | 3,385 | -25 | -0.7% | 172,900 |
| 2020/12/14 | 3,360 | 3,440 | 3,355 | 3,410 | +80 | +2.4% | 189,000 |
| 2020/12/11 | 3,450 | 3,475 | 3,315 | 3,330 | -120 | -3.5% | 157,100 |
| 2020/12/10 | 3,470 | 3,475 | 3,430 | 3,450 | -50 | -1.4% | 99,800 |
| 2020/12/09 | 3,335 | 3,505 | 3,315 | 3,500 | +130 | +3.9% | 175,900 |
| 2020/12/08 | 3,410 | 3,425 | 3,350 | 3,370 | -50 | -1.5% | 206,800 |
| 2020/12/07 | 3,470 | 3,485 | 3,365 | 3,420 | -45 | -1.3% | 138,200 |
| 2020/12/04 | 3,330 | 3,465 | 3,325 | 3,465 | +110 | +3.3% | 163,300 |
| 2020/12/03 | 3,320 | 3,380 | 3,295 | 3,355 | +45 | +1.4% | 196,100 |
| 2020/12/02 | 3,285 | 3,360 | 3,265 | 3,310 | +40 | +1.2% | 417,400 |
| 2020/12/01 | 3,280 | 3,385 | 3,260 | 3,270 | +20 | +0.6% | 239,000 |
| 2020/11/30 | 3,430 | 3,430 | 3,245 | 3,250 | -250 | -7.1% | 376,900 |
| 2020/11/27 | 3,415 | 3,565 | 3,410 | 3,500 | +55 | +1.6% | 268,100 |
| 2020/11/26 | 3,335 | 3,510 | 3,305 | 3,445 | +100 | +3% | 201,600 |
| 2020/11/25 | 3,585 | 3,585 | 3,345 | 3,345 | -175 | -5% | 390,900 |
| 2020/11/24 | 3,660 | 3,665 | 3,495 | 3,520 | -100 | -2.8% | 491,900 |
| 2020/11/20 | 3,460 | 3,640 | 3,460 | 3,620 | +160 | +4.6% | 422,100 |
| 2020/11/19 | 3,315 | 3,465 | 3,280 | 3,460 | +140 | +4.2% | 388,400 |
| 2020/11/18 | 3,305 | 3,360 | 3,245 | 3,320 | -10 | -0.3% | 454,600 |
| 2020/11/17 | 3,250 | 3,335 | 3,170 | 3,330 | +125 | +3.9% | 440,900 |
| 2020/11/16 | 3,150 | 3,275 | 3,110 | 3,205 | +155 | +5.1% | 483,900 |
| 2020/11/13 | 2,956 | 3,085 | 2,912 | 3,050 | +144 | +5% | 689,000 |
| 2020/11/12 | 2,976 | 3,020 | 2,825 | 2,906 | -2 | -0.1% | 634,500 |
| 2020/11/11 | 2,863 | 2,953 | 2,854 | 2,908 | +71 | +2.5% | 564,400 |
| 2020/11/10 | 2,690 | 2,872 | 2,671 | 2,837 | +243 | +9.4% | 915,100 |
| 2020/11/09 | 2,610 | 2,612 | 2,551 | 2,594 | +34 | +1.3% | 562,700 |
| 2020/11/06 | 2,543 | 2,576 | 2,518 | 2,560 | +64 | +2.6% | 402,200 |
| 2020/11/05 | 2,485 | 2,503 | 2,442 | 2,496 | +54 | +2.2% | 385,900 |
| 2020/11/04 | 2,415 | 2,453 | 2,394 | 2,442 | +92 | +3.9% | 319,100 |
1051～
1100
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
