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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 5,870 | 5,900 | 5,800 | 5,880 | +70 | +1.2% | 168,900 |
| 2018/02/26 | 5,870 | 5,870 | 5,770 | 5,810 | +10 | +0.2% | 98,200 |
| 2018/02/23 | 5,850 | 5,870 | 5,740 | 5,800 | -60 | -1% | 121,100 |
| 2018/02/22 | 5,850 | 6,000 | 5,780 | 5,860 | -20 | -0.3% | 240,800 |
| 2018/02/21 | 5,720 | 6,000 | 5,690 | 5,880 | +200 | +3.5% | 301,300 |
| 2018/02/20 | 5,730 | 5,770 | 5,590 | 5,680 | -50 | -0.9% | 196,000 |
| 2018/02/19 | 5,740 | 5,740 | 5,470 | 5,730 | +90 | +1.6% | 346,700 |
| 2018/02/16 | 5,690 | 5,740 | 5,570 | 5,640 | -10 | -0.2% | 266,800 |
| 2018/02/15 | 5,480 | 5,700 | 5,420 | 5,650 | +260 | +4.8% | 324,000 |
| 2018/02/14 | 5,380 | 5,490 | 5,320 | 5,390 | +130 | +2.5% | 396,000 |
| 2018/02/13 | 5,390 | 5,400 | 5,200 | 5,260 | +130 | +2.5% | 333,100 |
| 2018/02/09 | 4,990 | 5,270 | 4,905 | 5,130 | -260 | -4.8% | 340,400 |
| 2018/02/08 | 5,330 | 5,490 | 5,210 | 5,390 | +150 | +2.9% | 268,900 |
| 2018/02/07 | 5,560 | 5,580 | 5,180 | 5,240 | +220 | +4.4% | 308,700 |
| 2018/02/06 | 4,890 | 5,200 | 4,805 | 5,020 | -440 | -8.1% | 628,600 |
| 2018/02/05 | 5,730 | 5,790 | 5,440 | 5,460 | -520 | -8.7% | 518,800 |
| 2018/02/02 | 5,990 | 6,020 | 5,890 | 5,980 | +40 | +0.7% | 194,700 |
| 2018/02/01 | 5,890 | 5,980 | 5,840 | 5,940 | +120 | +2.1% | 162,500 |
| 2018/01/31 | 5,850 | 5,920 | 5,790 | 5,820 | -20 | -0.3% | 133,400 |
| 2018/01/30 | 5,800 | 5,900 | 5,700 | 5,840 | +60 | +1% | 183,600 |
| 2018/01/29 | 5,930 | 5,930 | 5,770 | 5,780 | -50 | -0.9% | 124,800 |
| 2018/01/26 | 5,900 | 5,970 | 5,830 | 5,830 | -140 | -2.3% | 146,100 |
| 2018/01/25 | 5,910 | 5,970 | 5,770 | 5,970 | +50 | +0.8% | 144,400 |
| 2018/01/24 | 6,000 | 6,020 | 5,890 | 5,920 | -40 | -0.7% | 136,200 |
| 2018/01/23 | 5,820 | 5,990 | 5,810 | 5,960 | +180 | +3.1% | 215,200 |
| 2018/01/22 | 5,800 | 5,800 | 5,680 | 5,780 | -20 | -0.3% | 178,400 |
| 2018/01/19 | 5,720 | 5,820 | 5,690 | 5,800 | +180 | +3.2% | 171,000 |
| 2018/01/18 | 5,760 | 5,840 | 5,620 | 5,620 | -100 | -1.7% | 186,800 |
| 2018/01/17 | 5,620 | 5,810 | 5,600 | 5,720 | +100 | +1.8% | 315,700 |
| 2018/01/16 | 5,520 | 5,680 | 5,460 | 5,620 | +130 | +2.4% | 200,500 |
| 2018/01/15 | 5,530 | 5,550 | 5,360 | 5,490 | -40 | -0.7% | 165,200 |
| 2018/01/12 | 5,340 | 5,530 | 5,300 | 5,530 | +260 | +4.9% | 414,600 |
| 2018/01/11 | 5,220 | 5,360 | 5,170 | 5,270 | +60 | +1.2% | 273,300 |
| 2018/01/10 | 5,200 | 5,250 | 5,120 | 5,210 | -50 | -1% | 140,900 |
| 2018/01/09 | 5,320 | 5,320 | 5,130 | 5,260 | -10 | -0.2% | 235,500 |
| 2018/01/05 | 5,280 | 5,330 | 5,260 | 5,270 | -60 | -1.1% | 143,300 |
| 2018/01/04 | 5,380 | 5,380 | 5,280 | 5,330 | +20 | +0.4% | 173,500 |
| 2017/12/29 | 5,300 | 5,420 | 5,280 | 5,310 | +20 | +0.4% | 138,300 |
| 2017/12/28 | 5,410 | 5,420 | 5,270 | 5,290 | -120 | -2.2% | 148,000 |
| 2017/12/27 | 5,450 | 5,470 | 5,350 | 5,410 | +50 | +0.9% | 157,300 |
| 2017/12/26 | 5,280 | 5,380 | 5,270 | 5,360 | +60 | +1.1% | 112,400 |
| 2017/12/25 | 5,220 | 5,360 | 5,210 | 5,300 | +120 | +2.3% | 155,800 |
| 2017/12/22 | 5,060 | 5,220 | 5,030 | 5,180 | +80 | +1.6% | 119,900 |
| 2017/12/21 | 5,060 | 5,130 | 5,010 | 5,100 | ±0 | ±0% | 73,200 |
| 2017/12/20 | 5,120 | 5,140 | 5,030 | 5,100 | -60 | -1.2% | 135,900 |
| 2017/12/19 | 5,010 | 5,170 | 4,975 | 5,160 | +170 | +3.4% | 176,900 |
| 2017/12/18 | 5,090 | 5,090 | 4,905 | 4,990 | -70 | -1.4% | 192,200 |
| 2017/12/15 | 4,915 | 5,070 | 4,880 | 5,060 | +195 | +4% | 276,200 |
| 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 |
1801～
1850
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
