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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,580 | 3,580 | 3,435 | 3,480 | -140 | -3.9% | 462,700 |
| 2019/03/07 | 3,660 | 3,660 | 3,585 | 3,620 | -100 | -2.7% | 310,800 |
| 2019/03/06 | 3,690 | 3,730 | 3,660 | 3,720 | +55 | +1.5% | 283,900 |
| 2019/03/05 | 3,605 | 3,665 | 3,575 | 3,665 | +15 | +0.4% | 355,100 |
| 2019/03/04 | 3,595 | 3,710 | 3,515 | 3,650 | +80 | +2.2% | 748,900 |
| 2019/03/01 | 3,550 | 3,640 | 3,540 | 3,570 | -15 | -0.4% | 618,800 |
| 2019/02/28 | 3,700 | 3,700 | 3,525 | 3,585 | -200 | -5.3% | 1,019,000 |
| 2019/02/27 | 3,755 | 3,795 | 3,740 | 3,785 | -5 | -0.1% | 304,700 |
| 2019/02/26 | 3,820 | 3,835 | 3,775 | 3,790 | -30 | -0.8% | 410,500 |
| 2019/02/25 | 3,740 | 3,860 | 3,730 | 3,820 | +95 | +2.6% | 471,300 |
| 2019/02/22 | 3,775 | 3,795 | 3,680 | 3,725 | -120 | -3.1% | 522,300 |
| 2019/02/21 | 3,890 | 3,925 | 3,825 | 3,845 | -75 | -1.9% | 409,400 |
| 2019/02/20 | 3,880 | 4,005 | 3,860 | 3,920 | +40 | +1% | 518,700 |
| 2019/02/19 | 3,675 | 3,890 | 3,670 | 3,880 | +215 | +5.9% | 535,700 |
| 2019/02/18 | 3,770 | 3,780 | 3,625 | 3,665 | +35 | +1% | 861,100 |
| 2019/02/15 | 3,845 | 3,910 | 3,600 | 3,630 | -300 | -7.6% | 647,400 |
| 2019/02/14 | 3,995 | 4,040 | 3,880 | 3,930 | ±0 | ±0% | 444,500 |
| 2019/02/13 | 3,950 | 4,060 | 3,920 | 3,930 | -70 | -1.8% | 412,100 |
| 2019/02/12 | 3,850 | 4,060 | 3,845 | 4,000 | +150 | +3.9% | 720,600 |
| 2019/02/08 | 3,800 | 3,985 | 3,725 | 3,850 | -435 | -10.2% | 1,403,300 |
| 2019/02/07 | 4,200 | 4,285 | 4,190 | 4,285 | +65 | +1.5% | 448,900 |
| 2019/02/06 | 4,275 | 4,275 | 4,180 | 4,220 | -65 | -1.5% | 252,900 |
| 2019/02/05 | 4,330 | 4,350 | 4,265 | 4,285 | +15 | +0.4% | 353,900 |
| 2019/02/04 | 4,110 | 4,280 | 4,110 | 4,270 | +170 | +4.1% | 389,500 |
| 2019/02/01 | 4,110 | 4,135 | 4,065 | 4,100 | +35 | +0.9% | 360,500 |
| 2019/01/31 | 3,910 | 4,080 | 3,910 | 4,065 | +165 | +4.2% | 329,300 |
| 2019/01/30 | 4,020 | 4,040 | 3,875 | 3,900 | -30 | -0.8% | 529,200 |
| 2019/01/29 | 3,820 | 3,930 | 3,805 | 3,930 | +5 | +0.1% | 343,500 |
| 2019/01/28 | 3,895 | 3,965 | 3,865 | 3,925 | +150 | +4% | 327,400 |
| 2019/01/25 | 3,770 | 3,880 | 3,680 | 3,775 | +50 | +1.3% | 333,900 |
| 2019/01/24 | 3,645 | 3,725 | 3,595 | 3,725 | +60 | +1.6% | 248,700 |
| 2019/01/23 | 3,620 | 3,725 | 3,575 | 3,665 | +5 | +0.1% | 238,900 |
| 2019/01/22 | 3,665 | 3,695 | 3,610 | 3,660 | -5 | -0.1% | 184,400 |
| 2019/01/21 | 3,805 | 3,830 | 3,650 | 3,665 | -70 | -1.9% | 235,600 |
| 2019/01/18 | 3,670 | 3,740 | 3,660 | 3,735 | +65 | +1.8% | 154,700 |
| 2019/01/17 | 3,645 | 3,690 | 3,630 | 3,670 | +75 | +2.1% | 182,800 |
| 2019/01/16 | 3,650 | 3,660 | 3,565 | 3,595 | -25 | -0.7% | 211,500 |
| 2019/01/15 | 3,500 | 3,625 | 3,455 | 3,620 | +45 | +1.3% | 378,700 |
| 2019/01/11 | 3,630 | 3,645 | 3,535 | 3,575 | -60 | -1.7% | 465,000 |
| 2019/01/10 | 3,620 | 3,680 | 3,585 | 3,635 | +30 | +0.8% | 529,800 |
| 2019/01/09 | 3,570 | 3,710 | 3,560 | 3,605 | +75 | +2.1% | 427,400 |
| 2019/01/08 | 3,525 | 3,590 | 3,500 | 3,530 | +35 | +1% | 263,800 |
| 2019/01/07 | 3,480 | 3,535 | 3,425 | 3,495 | +200 | +6.1% | 339,800 |
| 2019/01/04 | 3,180 | 3,315 | 3,145 | 3,295 | -120 | -3.5% | 378,300 |
| 2018/12/28 | 3,480 | 3,530 | 3,355 | 3,415 | -190 | -5.3% | 485,200 |
| 2018/12/27 | 3,555 | 3,630 | 3,440 | 3,605 | +330 | +10.1% | 530,500 |
| 2018/12/26 | 3,330 | 3,395 | 3,180 | 3,275 | +105 | +3.3% | 462,400 |
| 2018/12/25 | 3,260 | 3,375 | 3,145 | 3,170 | -450 | -12.4% | 593,800 |
| 2018/12/21 | 3,570 | 3,660 | 3,500 | 3,620 | -30 | -0.8% | 616,400 |
| 2018/12/20 | 3,840 | 3,850 | 3,585 | 3,650 | -260 | -6.6% | 792,100 |
1501～
1550
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
