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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 5,440 | 5,550 | 5,400 | 5,510 | +70 | +1.3% | 326,400 |
| 2018/07/23 | 5,500 | 5,500 | 5,390 | 5,440 | -90 | -1.6% | 217,400 |
| 2018/07/20 | 5,510 | 5,550 | 5,420 | 5,530 | +20 | +0.4% | 246,500 |
| 2018/07/19 | 5,530 | 5,610 | 5,480 | 5,510 | +30 | +0.5% | 248,400 |
| 2018/07/18 | 5,470 | 5,600 | 5,400 | 5,480 | +30 | +0.6% | 367,400 |
| 2018/07/17 | 5,310 | 5,450 | 5,300 | 5,450 | +170 | +3.2% | 300,500 |
| 2018/07/13 | 5,240 | 5,380 | 5,200 | 5,280 | +100 | +1.9% | 251,700 |
| 2018/07/12 | 5,250 | 5,290 | 5,160 | 5,180 | -130 | -2.4% | 525,600 |
| 2018/07/11 | 5,360 | 5,410 | 5,300 | 5,310 | -80 | -1.5% | 226,700 |
| 2018/07/10 | 5,480 | 5,560 | 5,370 | 5,390 | -60 | -1.1% | 367,800 |
| 2018/07/09 | 5,290 | 5,500 | 5,250 | 5,450 | +200 | +3.8% | 488,600 |
| 2018/07/06 | 5,210 | 5,280 | 5,130 | 5,250 | +80 | +1.5% | 250,700 |
| 2018/07/05 | 5,220 | 5,270 | 5,120 | 5,170 | -10 | -0.2% | 293,600 |
| 2018/07/04 | 5,230 | 5,230 | 5,060 | 5,180 | -60 | -1.1% | 371,400 |
| 2018/07/03 | 5,380 | 5,470 | 5,210 | 5,240 | -110 | -2.1% | 516,300 |
| 2018/07/02 | 5,570 | 5,590 | 5,310 | 5,350 | -240 | -4.3% | 418,400 |
| 2018/06/29 | 5,650 | 5,730 | 5,500 | 5,590 | -30 | -0.5% | 323,900 |
| 2018/06/28 | 5,610 | 5,630 | 5,520 | 5,620 | +30 | +0.5% | 345,400 |
| 2018/06/27 | 5,440 | 5,630 | 5,330 | 5,590 | +60 | +1.1% | 401,800 |
| 2018/06/26 | 5,640 | 5,640 | 5,420 | 5,530 | -200 | -3.5% | 408,000 |
| 2018/06/25 | 5,800 | 5,880 | 5,690 | 5,730 | -70 | -1.2% | 447,600 |
| 2018/06/22 | 5,660 | 5,850 | 5,640 | 5,800 | +140 | +2.5% | 705,100 |
| 2018/06/21 | 5,530 | 5,680 | 5,470 | 5,660 | +160 | +2.9% | 696,100 |
| 2018/06/20 | 5,390 | 5,500 | 5,370 | 5,500 | +130 | +2.4% | 493,700 |
| 2018/06/19 | 5,480 | 5,570 | 5,290 | 5,370 | -60 | -1.1% | 748,600 |
| 2018/06/18 | 5,380 | 5,450 | 5,240 | 5,430 | +80 | +1.5% | 500,300 |
| 2018/06/15 | 5,420 | 5,480 | 5,350 | 5,350 | -70 | -1.3% | 542,700 |
| 2018/06/14 | 5,300 | 5,440 | 5,300 | 5,420 | +90 | +1.7% | 790,300 |
| 2018/06/13 | 5,200 | 5,350 | 5,190 | 5,330 | +180 | +3.5% | 1,205,700 |
| 2018/06/12 | 5,130 | 5,220 | 5,030 | 5,150 | -20 | -0.4% | 1,110,100 |
| 2018/06/11 | 4,970 | 5,200 | 4,970 | 5,170 | +100 | +2% | 4,299,700 |
| 2018/06/08 | 5,110 | 5,140 | 5,060 | 5,070 | -100 | -1.9% | 536,800 |
| 2018/06/07 | 5,200 | 5,250 | 5,140 | 5,170 | -30 | -0.6% | 581,600 |
| 2018/06/06 | 5,280 | 5,320 | 5,170 | 5,200 | -170 | -3.2% | 706,400 |
| 2018/06/05 | 5,430 | 5,540 | 5,330 | 5,370 | -80 | -1.5% | 790,100 |
| 2018/06/04 | 5,440 | 5,470 | 5,400 | 5,450 | +30 | +0.6% | 493,500 |
| 2018/06/01 | 5,330 | 5,460 | 5,320 | 5,420 | +50 | +0.9% | 749,400 |
| 2018/05/31 | 5,250 | 5,400 | 5,210 | 5,370 | +100 | +1.9% | 2,886,500 |
| 2018/05/30 | 5,750 | 5,800 | 5,270 | 5,270 | -540 | -9.3% | 2,144,100 |
| 2018/05/29 | 5,650 | 5,890 | 5,610 | 5,810 | +230 | +4.1% | 1,218,100 |
| 2018/05/28 | 5,760 | 5,790 | 5,580 | 5,580 | -270 | -4.6% | 570,700 |
| 2018/05/25 | 5,610 | 5,920 | 5,540 | 5,850 | +220 | +3.9% | 1,065,100 |
| 2018/05/24 | 5,500 | 5,730 | 5,470 | 5,630 | +90 | +1.6% | 949,400 |
| 2018/05/23 | 5,540 | 5,600 | 5,250 | 5,540 | -200 | -3.5% | 1,632,600 |
| 2018/05/22 | 5,690 | 5,780 | 5,610 | 5,740 | +50 | +0.9% | 238,400 |
| 2018/05/21 | 5,830 | 5,830 | 5,650 | 5,690 | -120 | -2.1% | 222,400 |
| 2018/05/18 | 5,800 | 5,890 | 5,750 | 5,810 | +70 | +1.2% | 135,300 |
| 2018/05/17 | 5,900 | 5,910 | 5,730 | 5,740 | -160 | -2.7% | 183,400 |
| 2018/05/16 | 5,890 | 5,960 | 5,830 | 5,900 | -40 | -0.7% | 163,300 |
| 2018/05/15 | 5,990 | 6,030 | 5,890 | 5,940 | -10 | -0.2% | 224,900 |
1701～
1750
件表示中 / 5899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 | 174,000円 | -5.3% | -49.8% | 1.38% | 33.86倍 | 1.89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 |
| セプテーニＨＤ | 42,600円 | +7.1% | +19.2% | 4.23% | 23.25倍 | 1.26倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| トライト | 87,900円 | +12.6% | +31.8% | 0.00% | 23.76倍 | 3.16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 |
| インソース | 97,500円 | +17.0% | +21.5% | 2.41% | 20.22倍 | 7.96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 |
| 建設技研 | 291,300円 | +2.4% | +4.9% | 2.57% | 11.73倍 | 1.32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
