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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 4,450 | 4,545 | 4,385 | 4,520 | +170 | +3.9% | 283,900 |
| 2019/10/21 | 4,275 | 4,400 | 4,275 | 4,350 | +105 | +2.5% | 230,600 |
| 2019/10/18 | 4,260 | 4,260 | 4,180 | 4,245 | +5 | +0.1% | 274,600 |
| 2019/10/17 | 4,150 | 4,270 | 4,140 | 4,240 | +120 | +2.9% | 239,800 |
| 2019/10/16 | 4,105 | 4,185 | 4,085 | 4,120 | +45 | +1.1% | 203,100 |
| 2019/10/15 | 4,000 | 4,130 | 3,990 | 4,075 | +140 | +3.6% | 239,600 |
| 2019/10/11 | 3,955 | 3,965 | 3,925 | 3,935 | -5 | -0.1% | 211,800 |
| 2019/10/10 | 4,000 | 4,000 | 3,910 | 3,940 | -80 | -2% | 216,100 |
| 2019/10/09 | 4,035 | 4,075 | 4,015 | 4,020 | -115 | -2.8% | 286,000 |
| 2019/10/08 | 4,065 | 4,135 | 4,045 | 4,135 | +110 | +2.7% | 211,500 |
| 2019/10/07 | 4,070 | 4,070 | 3,990 | 4,025 | +15 | +0.4% | 164,000 |
| 2019/10/04 | 4,005 | 4,040 | 3,960 | 4,010 | -10 | -0.2% | 167,200 |
| 2019/10/03 | 4,010 | 4,045 | 3,980 | 4,020 | -95 | -2.3% | 229,700 |
| 2019/10/02 | 4,180 | 4,210 | 4,060 | 4,115 | -110 | -2.6% | 386,600 |
| 2019/10/01 | 4,155 | 4,230 | 4,135 | 4,225 | +90 | +2.2% | 159,300 |
| 2019/09/30 | 4,105 | 4,150 | 4,035 | 4,135 | -40 | -1% | 212,300 |
| 2019/09/27 | 4,150 | 4,195 | 4,090 | 4,175 | +15 | +0.4% | 266,500 |
| 2019/09/26 | 4,290 | 4,315 | 4,130 | 4,160 | -50 | -1.2% | 228,400 |
| 2019/09/25 | 4,255 | 4,295 | 4,205 | 4,210 | -90 | -2.1% | 179,600 |
| 2019/09/24 | 4,280 | 4,365 | 4,270 | 4,300 | -40 | -0.9% | 217,500 |
| 2019/09/20 | 4,305 | 4,370 | 4,265 | 4,340 | +175 | +4.2% | 279,500 |
| 2019/09/19 | 4,125 | 4,190 | 4,120 | 4,165 | +20 | +0.5% | 184,200 |
| 2019/09/18 | 4,280 | 4,305 | 4,105 | 4,145 | -75 | -1.8% | 476,900 |
| 2019/09/17 | 4,145 | 4,235 | 4,130 | 4,220 | +85 | +2.1% | 186,600 |
| 2019/09/13 | 4,135 | 4,160 | 4,015 | 4,135 | +70 | +1.7% | 315,600 |
| 2019/09/12 | 3,985 | 4,135 | 3,970 | 4,065 | +180 | +4.6% | 417,000 |
| 2019/09/11 | 3,745 | 3,890 | 3,700 | 3,885 | +105 | +2.8% | 255,800 |
| 2019/09/10 | 3,860 | 3,880 | 3,770 | 3,780 | -105 | -2.7% | 123,800 |
| 2019/09/09 | 3,875 | 3,905 | 3,825 | 3,885 | +60 | +1.6% | 163,200 |
| 2019/09/06 | 3,825 | 3,845 | 3,805 | 3,825 | +55 | +1.5% | 140,100 |
| 2019/09/05 | 3,725 | 3,815 | 3,700 | 3,770 | +60 | +1.6% | 182,000 |
| 2019/09/04 | 3,710 | 3,725 | 3,650 | 3,710 | -20 | -0.5% | 178,100 |
| 2019/09/03 | 3,660 | 3,745 | 3,635 | 3,730 | +35 | +0.9% | 248,100 |
| 2019/09/02 | 3,870 | 3,870 | 3,675 | 3,695 | -265 | -6.7% | 344,200 |
| 2019/08/30 | 3,865 | 3,965 | 3,840 | 3,960 | +150 | +3.9% | 223,900 |
| 2019/08/29 | 3,870 | 3,890 | 3,760 | 3,810 | -45 | -1.2% | 163,000 |
| 2019/08/28 | 3,820 | 3,855 | 3,760 | 3,855 | +25 | +0.7% | 144,900 |
| 2019/08/27 | 3,820 | 3,840 | 3,750 | 3,830 | +15 | +0.4% | 175,200 |
| 2019/08/26 | 3,760 | 3,815 | 3,735 | 3,815 | -70 | -1.8% | 191,200 |
| 2019/08/23 | 3,920 | 3,950 | 3,840 | 3,885 | -75 | -1.9% | 175,700 |
| 2019/08/22 | 3,960 | 3,995 | 3,900 | 3,960 | -10 | -0.3% | 270,400 |
| 2019/08/21 | 3,910 | 3,980 | 3,890 | 3,970 | -10 | -0.3% | 295,800 |
| 2019/08/20 | 3,850 | 3,985 | 3,850 | 3,980 | +165 | +4.3% | 383,800 |
| 2019/08/19 | 3,825 | 3,840 | 3,755 | 3,815 | ±0 | ±0% | 210,100 |
| 2019/08/16 | 3,780 | 3,835 | 3,685 | 3,815 | -25 | -0.7% | 368,500 |
| 2019/08/15 | 3,805 | 3,870 | 3,785 | 3,840 | -95 | -2.4% | 256,100 |
| 2019/08/14 | 3,965 | 3,985 | 3,800 | 3,935 | ±0 | ±0% | 433,400 |
| 2019/08/13 | 3,755 | 3,950 | 3,755 | 3,935 | +65 | +1.7% | 393,100 |
| 2019/08/09 | 3,890 | 4,145 | 3,855 | 3,870 | -225 | -5.5% | 643,100 |
| 2019/08/08 | 4,210 | 4,215 | 4,070 | 4,095 | -85 | -2% | 327,700 |
1351～
1400
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
