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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/18 | 2,194 | 2,196 | 2,125 | 2,129 | -75 | -3.4% | 183,200 |
| 2024/12/17 | 2,154 | 2,204 | 2,123 | 2,204 | +37 | +1.7% | 196,000 |
| 2024/12/16 | 2,240 | 2,252 | 2,164 | 2,167 | -60 | -2.7% | 215,200 |
| 2024/12/13 | 2,175 | 2,231 | 2,170 | 2,227 | +13 | +0.6% | 234,600 |
| 2024/12/12 | 2,228 | 2,248 | 2,208 | 2,214 | +13 | +0.6% | 162,300 |
| 2024/12/11 | 2,219 | 2,233 | 2,171 | 2,201 | -18 | -0.8% | 192,500 |
| 2024/12/10 | 2,225 | 2,238 | 2,187 | 2,219 | +20 | +0.9% | 161,200 |
| 2024/12/09 | 2,162 | 2,216 | 2,161 | 2,199 | +48 | +2.2% | 142,000 |
| 2024/12/06 | 2,122 | 2,155 | 2,109 | 2,151 | +64 | +3.1% | 150,800 |
| 2024/12/05 | 2,090 | 2,116 | 2,087 | 2,087 | -3 | -0.1% | 110,300 |
| 2024/12/04 | 2,067 | 2,095 | 2,056 | 2,090 | +6 | +0.3% | 134,700 |
| 2024/12/03 | 2,076 | 2,106 | 2,072 | 2,084 | +8 | +0.4% | 215,200 |
| 2024/12/02 | 2,050 | 2,077 | 2,045 | 2,076 | +3 | +0.1% | 110,000 |
| 2024/11/29 | 2,090 | 2,104 | 2,063 | 2,073 | -1 | ±0% | 143,000 |
| 2024/11/28 | 2,054 | 2,092 | 2,044 | 2,074 | +32 | +1.6% | 137,400 |
| 2024/11/27 | 2,061 | 2,062 | 2,018 | 2,042 | -18 | -0.9% | 137,000 |
| 2024/11/26 | 2,048 | 2,071 | 2,042 | 2,060 | +20 | +1% | 114,600 |
| 2024/11/25 | 2,067 | 2,075 | 2,040 | 2,040 | -2 | -0.1% | 134,700 |
| 2024/11/22 | 2,050 | 2,069 | 2,029 | 2,042 | +4 | +0.2% | 190,700 |
| 2024/11/21 | 2,059 | 2,068 | 2,028 | 2,038 | -18 | -0.9% | 132,300 |
| 2024/11/20 | 2,038 | 2,069 | 2,038 | 2,056 | +22 | +1.1% | 132,700 |
| 2024/11/19 | 2,006 | 2,055 | 2,006 | 2,034 | +21 | +1% | 170,600 |
| 2024/11/18 | 2,090 | 2,112 | 2,005 | 2,013 | -65 | -3.1% | 273,100 |
| 2024/11/15 | 2,053 | 2,154 | 2,021 | 2,078 | -225 | -9.8% | 497,300 |
| 2024/11/14 | 2,340 | 2,370 | 2,287 | 2,303 | -37 | -1.6% | 244,500 |
| 2024/11/13 | 2,306 | 2,368 | 2,306 | 2,340 | +14 | +0.6% | 189,900 |
| 2024/11/12 | 2,356 | 2,363 | 2,303 | 2,326 | -28 | -1.2% | 159,900 |
| 2024/11/11 | 2,383 | 2,389 | 2,346 | 2,354 | -48 | -2% | 111,700 |
| 2024/11/08 | 2,416 | 2,431 | 2,402 | 2,402 | -3 | -0.1% | 69,300 |
| 2024/11/07 | 2,395 | 2,425 | 2,395 | 2,405 | +3 | +0.1% | 104,000 |
| 2024/11/06 | 2,401 | 2,434 | 2,396 | 2,402 | +2 | +0.1% | 97,400 |
| 2024/11/05 | 2,429 | 2,429 | 2,400 | 2,400 | -3 | -0.1% | 50,300 |
101～
150
件表示中 / 5881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 | 160,600円 | -5.3% | -49.8% | 1.49% | 31.51倍 | 1.76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 |
| インソース | 101,000円 | +17.0% | +21.5% | 2.33% | 20.94倍 | 8.25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 |
| Ｍ＆Ａ総研Ｈ | 135,000円 | +8.5% | -31.7% | 0.00% | 19.36倍 | 7.24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 |
| 建設技研 | 279,200円 | +2.4% | +4.9% | 2.69% | 11.25倍 | 1.26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 |
| トーカイ | 214,500円 | +5.6% | -2.8% | 3.17% | 13.19倍 | 0.85倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
市場注目の銘柄
チャート関連のコラム
