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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 2,425 | 2,460 | 2,400 | 2,403 | -40 | -1.6% | 62,200 |
| 2024/10/31 | 2,439 | 2,464 | 2,426 | 2,443 | +10 | +0.4% | 87,500 |
| 2024/10/30 | 2,431 | 2,444 | 2,393 | 2,433 | +24 | +1% | 158,900 |
| 2024/10/29 | 2,393 | 2,420 | 2,393 | 2,409 | +3 | +0.1% | 82,000 |
| 2024/10/28 | 2,367 | 2,417 | 2,360 | 2,406 | +49 | +2.1% | 85,100 |
| 2024/10/25 | 2,400 | 2,402 | 2,345 | 2,357 | -11 | -0.5% | 101,400 |
| 2024/10/24 | 2,378 | 2,395 | 2,368 | 2,368 | -13 | -0.5% | 103,900 |
| 2024/10/23 | 2,400 | 2,427 | 2,378 | 2,381 | -27 | -1.1% | 122,300 |
| 2024/10/22 | 2,450 | 2,450 | 2,402 | 2,408 | -24 | -1% | 121,600 |
| 2024/10/21 | 2,418 | 2,464 | 2,415 | 2,432 | +12 | +0.5% | 105,100 |
| 2024/10/18 | 2,405 | 2,424 | 2,394 | 2,420 | +7 | +0.3% | 91,400 |
| 2024/10/17 | 2,420 | 2,433 | 2,395 | 2,413 | -13 | -0.5% | 89,000 |
| 2024/10/16 | 2,491 | 2,512 | 2,426 | 2,426 | -80 | -3.2% | 77,600 |
| 2024/10/15 | 2,476 | 2,509 | 2,467 | 2,506 | +43 | +1.7% | 93,200 |
| 2024/10/11 | 2,498 | 2,502 | 2,454 | 2,463 | -32 | -1.3% | 76,000 |
| 2024/10/10 | 2,545 | 2,545 | 2,474 | 2,495 | -17 | -0.7% | 113,800 |
| 2024/10/09 | 2,499 | 2,537 | 2,484 | 2,512 | +29 | +1.2% | 104,100 |
| 2024/10/08 | 2,432 | 2,484 | 2,431 | 2,483 | +43 | +1.8% | 200,800 |
| 2024/10/07 | 2,463 | 2,480 | 2,432 | 2,440 | +7 | +0.3% | 94,300 |
| 2024/10/04 | 2,417 | 2,448 | 2,410 | 2,433 | +30 | +1.2% | 92,600 |
| 2024/10/03 | 2,438 | 2,447 | 2,392 | 2,403 | +15 | +0.6% | 90,500 |
| 2024/10/02 | 2,417 | 2,428 | 2,383 | 2,388 | -25 | -1% | 169,900 |
| 2024/10/01 | 2,432 | 2,432 | 2,401 | 2,413 | -19 | -0.8% | 124,700 |
| 2024/09/30 | 2,441 | 2,449 | 2,413 | 2,432 | -54 | -2.2% | 110,600 |
| 2024/09/27 | 2,504 | 2,508 | 2,460 | 2,486 | -34 | -1.3% | 121,600 |
| 2024/09/26 | 2,486 | 2,526 | 2,466 | 2,520 | +41 | +1.7% | 180,700 |
| 2024/09/25 | 2,463 | 2,507 | 2,463 | 2,479 | +8 | +0.3% | 101,200 |
| 2024/09/24 | 2,537 | 2,537 | 2,471 | 2,471 | -40 | -1.6% | 120,500 |
| 2024/09/20 | 2,520 | 2,557 | 2,502 | 2,511 | -10 | -0.4% | 186,000 |
| 2024/09/19 | 2,505 | 2,550 | 2,505 | 2,521 | +20 | +0.8% | 173,800 |
101～
150
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
