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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,620 | 1,634 | 1,596 | 1,596 | -34 | -2.1% | 71,200 |
| 2025/04/18 | 1,631 | 1,646 | 1,624 | 1,630 | +4 | +0.2% | 84,300 |
| 2025/04/17 | 1,621 | 1,636 | 1,612 | 1,626 | +5 | +0.3% | 60,100 |
| 2025/04/16 | 1,630 | 1,645 | 1,612 | 1,621 | -8 | -0.5% | 85,400 |
| 2025/04/15 | 1,639 | 1,642 | 1,623 | 1,629 | +2 | +0.1% | 81,400 |
| 2025/04/14 | 1,654 | 1,668 | 1,626 | 1,627 | -4 | -0.2% | 138,000 |
| 2025/04/11 | 1,644 | 1,665 | 1,627 | 1,631 | -37 | -2.2% | 284,800 |
| 2025/04/10 | 1,660 | 1,681 | 1,631 | 1,668 | +48 | +3% | 320,000 |
| 2025/04/09 | 1,592 | 1,637 | 1,558 | 1,620 | -12 | -0.7% | 439,700 |
| 2025/04/08 | 1,667 | 1,678 | 1,577 | 1,632 | +215 | +15.2% | 681,100 |
| 2025/04/07 | 1,448 | 1,462 | 1,400 | 1,417 | -139 | -8.9% | 333,600 |
| 2025/04/04 | 1,581 | 1,590 | 1,527 | 1,556 | -47 | -2.9% | 240,700 |
| 2025/04/03 | 1,603 | 1,620 | 1,594 | 1,603 | -38 | -2.3% | 240,700 |
| 2025/04/02 | 1,660 | 1,676 | 1,638 | 1,641 | ±0 | ±0% | 139,900 |
| 2025/04/01 | 1,683 | 1,687 | 1,639 | 1,641 | -2 | -0.1% | 240,500 |
| 2025/03/31 | 1,680 | 1,683 | 1,639 | 1,643 | -38 | -2.3% | 231,200 |
| 2025/03/28 | 1,704 | 1,726 | 1,676 | 1,681 | -75 | -4.3% | 254,400 |
| 2025/03/27 | 1,730 | 1,768 | 1,726 | 1,756 | +2 | +0.1% | 300,600 |
| 2025/03/26 | 1,733 | 1,754 | 1,722 | 1,754 | +19 | +1.1% | 202,500 |
| 2025/03/25 | 1,702 | 1,748 | 1,698 | 1,735 | +51 | +3% | 280,100 |
| 2025/03/24 | 1,718 | 1,724 | 1,684 | 1,684 | -40 | -2.3% | 333,900 |
| 2025/03/21 | 1,734 | 1,747 | 1,723 | 1,724 | -9 | -0.5% | 259,400 |
| 2025/03/19 | 1,744 | 1,756 | 1,728 | 1,733 | -10 | -0.6% | 180,700 |
| 2025/03/18 | 1,729 | 1,750 | 1,722 | 1,743 | +28 | +1.6% | 245,300 |
| 2025/03/17 | 1,721 | 1,727 | 1,703 | 1,715 | -9 | -0.5% | 186,800 |
| 2025/03/14 | 1,719 | 1,732 | 1,706 | 1,724 | +9 | +0.5% | 192,100 |
| 2025/03/13 | 1,720 | 1,721 | 1,696 | 1,715 | +1 | +0.1% | 298,400 |
| 2025/03/12 | 1,700 | 1,717 | 1,692 | 1,714 | +5 | +0.3% | 272,800 |
| 2025/03/11 | 1,705 | 1,718 | 1,694 | 1,709 | -16 | -0.9% | 267,600 |
| 2025/03/10 | 1,700 | 1,725 | 1,689 | 1,725 | +43 | +2.6% | 280,200 |
| 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 |
101～
150
件表示中 / 5943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 | 174,300円 | -5.3% | -49.8% | 1.38% | 33.55倍 | 1.88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 |
| トライト | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73倍 | 2.91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 |
| Ｐ Ｉ | 68,700円 | +9.9% | +5.8% | 3.78% | 16.35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 |
| インソース | 98,400円 | +17.0% | +21.5% | 2.39% | 20.40倍 | 8.04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 |
| ＴＲＥＨＤ | 158,600円 | +2.2% | -18.6% | 3.15% | 6.28倍 | 1.06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
