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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,830 | 4,915 | 4,775 | 4,865 | +10 | +0.2% | 170,000 |
| 2017/12/13 | 4,880 | 4,915 | 4,835 | 4,855 | -55 | -1.1% | 119,100 |
| 2017/12/12 | 4,920 | 4,975 | 4,825 | 4,910 | -80 | -1.6% | 209,300 |
| 2017/12/11 | 4,850 | 5,030 | 4,775 | 4,990 | +75 | +1.5% | 227,900 |
| 2017/12/08 | 4,965 | 4,965 | 4,760 | 4,915 | +20 | +0.4% | 228,300 |
| 2017/12/07 | 4,700 | 4,895 | 4,700 | 4,895 | +260 | +5.6% | 172,300 |
| 2017/12/06 | 4,625 | 4,780 | 4,550 | 4,635 | -105 | -2.2% | 604,500 |
| 2017/12/05 | 4,980 | 4,985 | 4,740 | 4,740 | -270 | -5.4% | 347,300 |
| 2017/12/04 | 5,180 | 5,180 | 4,995 | 5,010 | -150 | -2.9% | 129,300 |
| 2017/12/01 | 5,130 | 5,190 | 5,040 | 5,160 | +90 | +1.8% | 157,300 |
| 2017/11/30 | 5,000 | 5,090 | 4,935 | 5,070 | +100 | +2% | 268,400 |
| 2017/11/29 | 5,000 | 5,060 | 4,925 | 4,970 | -40 | -0.8% | 144,300 |
| 2017/11/28 | 5,030 | 5,140 | 4,945 | 5,010 | +55 | +1.1% | 327,100 |
| 2017/11/27 | 4,885 | 5,020 | 4,870 | 4,955 | +135 | +2.8% | 236,400 |
| 2017/11/24 | 4,765 | 4,830 | 4,700 | 4,820 | +20 | +0.4% | 118,200 |
| 2017/11/22 | 4,885 | 4,885 | 4,740 | 4,800 | -15 | -0.3% | 177,100 |
| 2017/11/21 | 4,795 | 4,850 | 4,705 | 4,815 | +55 | +1.2% | 198,500 |
| 2017/11/20 | 4,695 | 4,760 | 4,640 | 4,760 | +115 | +2.5% | 126,000 |
| 2017/11/17 | 4,745 | 4,765 | 4,580 | 4,645 | -30 | -0.6% | 204,300 |
| 2017/11/16 | 4,550 | 4,675 | 4,460 | 4,675 | +145 | +3.2% | 191,200 |
| 2017/11/15 | 4,635 | 4,730 | 4,510 | 4,530 | -95 | -2.1% | 221,200 |
| 2017/11/14 | 4,735 | 4,755 | 4,585 | 4,625 | -45 | -1% | 203,200 |
| 2017/11/13 | 4,695 | 4,760 | 4,640 | 4,670 | -85 | -1.8% | 217,200 |
| 2017/11/10 | 4,850 | 4,875 | 4,640 | 4,755 | -335 | -6.6% | 811,700 |
| 2017/11/09 | 4,530 | 5,090 | 4,520 | 5,090 | +700 | +15.9% | 1,001,300 |
| 2017/11/08 | 4,410 | 4,450 | 4,330 | 4,390 | -45 | -1% | 246,400 |
| 2017/11/07 | 4,475 | 4,475 | 4,390 | 4,435 | +5 | +0.1% | 170,900 |
| 2017/11/06 | 4,400 | 4,450 | 4,360 | 4,430 | +80 | +1.8% | 199,100 |
| 2017/11/02 | 4,450 | 4,460 | 4,310 | 4,350 | -55 | -1.2% | 176,100 |
| 2017/11/01 | 4,400 | 4,445 | 4,355 | 4,405 | +45 | +1% | 186,600 |
| 2017/10/31 | 4,230 | 4,370 | 4,230 | 4,360 | +80 | +1.9% | 161,600 |
| 2017/10/30 | 4,270 | 4,335 | 4,230 | 4,280 | +80 | +1.9% | 233,900 |
| 2017/10/27 | 4,235 | 4,265 | 4,175 | 4,200 | +15 | +0.4% | 162,600 |
| 2017/10/26 | 4,160 | 4,220 | 4,075 | 4,185 | -30 | -0.7% | 172,400 |
| 2017/10/25 | 4,275 | 4,300 | 4,190 | 4,215 | -80 | -1.9% | 243,900 |
| 2017/10/24 | 4,380 | 4,385 | 4,260 | 4,295 | -75 | -1.7% | 193,100 |
| 2017/10/23 | 4,260 | 4,370 | 4,240 | 4,370 | +170 | +4% | 243,000 |
| 2017/10/20 | 4,130 | 4,240 | 4,115 | 4,200 | +5 | +0.1% | 194,700 |
| 2017/10/19 | 4,280 | 4,280 | 4,165 | 4,195 | -95 | -2.2% | 265,800 |
| 2017/10/18 | 4,315 | 4,380 | 4,285 | 4,290 | -70 | -1.6% | 203,700 |
| 2017/10/17 | 4,300 | 4,400 | 4,300 | 4,360 | +65 | +1.5% | 190,200 |
| 2017/10/16 | 4,475 | 4,485 | 4,270 | 4,295 | -125 | -2.8% | 248,200 |
| 2017/10/13 | 4,480 | 4,485 | 4,300 | 4,420 | +120 | +2.8% | 318,200 |
| 2017/10/12 | 4,155 | 4,360 | 4,140 | 4,300 | +180 | +4.4% | 474,100 |
| 2017/10/11 | 4,055 | 4,130 | 4,015 | 4,120 | +30 | +0.7% | 157,200 |
| 2017/10/10 | 4,150 | 4,175 | 4,040 | 4,090 | +50 | +1.2% | 348,600 |
| 2017/10/06 | 3,935 | 4,065 | 3,880 | 4,040 | +160 | +4.1% | 432,600 |
| 2017/10/05 | 3,850 | 3,905 | 3,820 | 3,880 | -5 | -0.1% | 175,100 |
| 2017/10/04 | 3,835 | 3,930 | 3,805 | 3,885 | -10 | -0.3% | 361,600 |
| 2017/10/03 | 4,150 | 4,150 | 3,870 | 3,895 | -220 | -5.3% | 377,300 |
1801～
1850
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
