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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,710 | 1,712 | 1,672 | 1,682 | -52 | -3% | 370,100 |
| 2025/03/06 | 1,720 | 1,745 | 1,720 | 1,734 | +15 | +0.9% | 222,900 |
| 2025/03/05 | 1,724 | 1,736 | 1,696 | 1,719 | +13 | +0.8% | 338,500 |
| 2025/03/04 | 1,730 | 1,738 | 1,702 | 1,706 | -34 | -2% | 337,000 |
| 2025/03/03 | 1,690 | 1,749 | 1,674 | 1,740 | +52 | +3.1% | 323,600 |
| 2025/02/28 | 1,725 | 1,734 | 1,686 | 1,688 | -32 | -1.9% | 163,000 |
| 2025/02/27 | 1,704 | 1,744 | 1,704 | 1,720 | -14 | -0.8% | 185,800 |
| 2025/02/26 | 1,747 | 1,761 | 1,726 | 1,734 | +2 | +0.1% | 332,000 |
| 2025/02/25 | 1,678 | 1,741 | 1,678 | 1,732 | +58 | +3.5% | 301,000 |
| 2025/02/21 | 1,673 | 1,685 | 1,661 | 1,674 | -5 | -0.3% | 229,000 |
| 2025/02/20 | 1,711 | 1,713 | 1,675 | 1,679 | -38 | -2.2% | 295,400 |
| 2025/02/19 | 1,706 | 1,717 | 1,695 | 1,717 | +22 | +1.3% | 226,600 |
| 2025/02/18 | 1,676 | 1,695 | 1,663 | 1,695 | +46 | +2.8% | 302,400 |
| 2025/02/17 | 1,690 | 1,692 | 1,644 | 1,649 | -41 | -2.4% | 727,100 |
| 2025/02/14 | 1,743 | 1,743 | 1,685 | 1,690 | -246 | -12.7% | 958,200 |
| 2025/02/13 | 1,945 | 1,945 | 1,907 | 1,936 | -1 | -0.1% | 145,200 |
| 2025/02/12 | 1,944 | 1,951 | 1,920 | 1,937 | +12 | +0.6% | 234,900 |
| 2025/02/10 | 1,880 | 1,927 | 1,875 | 1,925 | +39 | +2.1% | 280,700 |
| 2025/02/07 | 1,901 | 1,908 | 1,877 | 1,886 | -23 | -1.2% | 132,600 |
| 2025/02/06 | 1,896 | 1,923 | 1,894 | 1,909 | +10 | +0.5% | 92,400 |
| 2025/02/05 | 1,917 | 1,919 | 1,885 | 1,899 | +13 | +0.7% | 125,400 |
| 2025/02/04 | 1,908 | 1,926 | 1,886 | 1,886 | -5 | -0.3% | 212,900 |
| 2025/02/03 | 1,997 | 1,997 | 1,885 | 1,891 | -120 | -6% | 370,100 |
| 2025/01/31 | 2,050 | 2,052 | 2,002 | 2,011 | -41 | -2% | 134,700 |
| 2025/01/30 | 2,030 | 2,060 | 2,030 | 2,052 | +18 | +0.9% | 131,100 |
| 2025/01/29 | 2,027 | 2,058 | 2,027 | 2,034 | +5 | +0.2% | 116,100 |
| 2025/01/28 | 2,030 | 2,043 | 2,015 | 2,029 | +17 | +0.8% | 139,400 |
| 2025/01/27 | 2,000 | 2,023 | 1,989 | 2,012 | +39 | +2% | 131,600 |
| 2025/01/24 | 1,969 | 1,997 | 1,961 | 1,973 | -4 | -0.2% | 117,600 |
| 2025/01/23 | 1,982 | 1,996 | 1,969 | 1,977 | +4 | +0.2% | 184,900 |
| 2025/01/22 | 2,000 | 2,003 | 1,966 | 1,973 | -13 | -0.7% | 124,800 |
| 2025/01/21 | 1,977 | 1,993 | 1,957 | 1,986 | +13 | +0.7% | 103,200 |
| 2025/01/20 | 1,978 | 1,985 | 1,965 | 1,973 | +4 | +0.2% | 107,800 |
| 2025/01/17 | 1,975 | 1,975 | 1,952 | 1,969 | -6 | -0.3% | 67,300 |
| 2025/01/16 | 1,975 | 1,995 | 1,962 | 1,975 | +7 | +0.4% | 93,800 |
| 2025/01/15 | 1,997 | 2,003 | 1,960 | 1,968 | -20 | -1% | 135,900 |
| 2025/01/14 | 2,025 | 2,031 | 1,987 | 1,988 | -19 | -0.9% | 147,700 |
| 2025/01/10 | 2,040 | 2,048 | 2,007 | 2,007 | -43 | -2.1% | 102,900 |
| 2025/01/09 | 2,048 | 2,054 | 2,038 | 2,050 | ±0 | ±0% | 122,100 |
| 2025/01/08 | 2,046 | 2,072 | 2,040 | 2,050 | -7 | -0.3% | 147,300 |
| 2025/01/07 | 2,067 | 2,078 | 2,045 | 2,057 | -5 | -0.2% | 126,200 |
| 2025/01/06 | 2,121 | 2,125 | 2,061 | 2,062 | -59 | -2.8% | 122,600 |
| 2024/12/30 | 2,144 | 2,160 | 2,121 | 2,121 | -13 | -0.6% | 118,100 |
| 2024/12/27 | 2,120 | 2,135 | 2,112 | 2,134 | +22 | +1% | 88,700 |
| 2024/12/26 | 2,120 | 2,122 | 2,100 | 2,112 | +4 | +0.2% | 84,500 |
| 2024/12/25 | 2,120 | 2,120 | 2,085 | 2,108 | -4 | -0.2% | 82,500 |
| 2024/12/24 | 2,108 | 2,124 | 2,096 | 2,112 | -4 | -0.2% | 88,400 |
| 2024/12/23 | 2,128 | 2,138 | 2,112 | 2,116 | -12 | -0.6% | 118,100 |
| 2024/12/20 | 2,164 | 2,170 | 2,128 | 2,128 | -36 | -1.7% | 149,500 |
| 2024/12/19 | 2,119 | 2,170 | 2,113 | 2,164 | +35 | +1.6% | 178,300 |
101～
150
件表示中 / 5913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 | 179,700円 | -5.3% | -49.8% | 1.34% | 34.97倍 | 1.96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 |
| アストロスケール | 69,000円 | +103.6% | - | 0.00% | - | 15.27倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| ＫｅｅＰｅｒ技 | 328,500円 | +19.1% | +14.4% | 1.61% | 18.68倍 | 5.66倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| トライト | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73倍 | 3.15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 |
| 建設技研 | 309,000円 | +2.4% | +4.9% | 2.43% | 12.45倍 | 1.40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
