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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,499 | 2,535 | 2,470 | 2,501 | -1 | ±0% | 208,500 |
| 2024/09/17 | 2,450 | 2,509 | 2,427 | 2,502 | +80 | +3.3% | 187,900 |
| 2024/09/13 | 2,437 | 2,437 | 2,396 | 2,422 | -20 | -0.8% | 234,100 |
| 2024/09/12 | 2,425 | 2,444 | 2,405 | 2,442 | +54 | +2.3% | 144,800 |
| 2024/09/11 | 2,444 | 2,444 | 2,375 | 2,388 | -67 | -2.7% | 230,700 |
| 2024/09/10 | 2,500 | 2,535 | 2,454 | 2,455 | -33 | -1.3% | 182,100 |
| 2024/09/09 | 2,450 | 2,488 | 2,443 | 2,488 | +33 | +1.3% | 178,000 |
| 2024/09/06 | 2,448 | 2,484 | 2,438 | 2,455 | +8 | +0.3% | 133,500 |
| 2024/09/05 | 2,469 | 2,489 | 2,435 | 2,447 | -22 | -0.9% | 159,400 |
| 2024/09/04 | 2,501 | 2,574 | 2,464 | 2,469 | -80 | -3.1% | 203,000 |
| 2024/09/03 | 2,461 | 2,560 | 2,459 | 2,549 | +92 | +3.7% | 168,000 |
| 2024/09/02 | 2,500 | 2,520 | 2,434 | 2,457 | ±0 | ±0% | 189,900 |
| 2024/08/30 | 2,445 | 2,479 | 2,441 | 2,457 | -9 | -0.4% | 157,800 |
| 2024/08/29 | 2,480 | 2,529 | 2,462 | 2,466 | -19 | -0.8% | 145,700 |
| 2024/08/28 | 2,490 | 2,499 | 2,454 | 2,485 | -5 | -0.2% | 79,200 |
| 2024/08/27 | 2,540 | 2,543 | 2,486 | 2,490 | -25 | -1% | 159,600 |
| 2024/08/26 | 2,480 | 2,530 | 2,463 | 2,515 | +31 | +1.2% | 126,300 |
| 2024/08/23 | 2,498 | 2,500 | 2,466 | 2,484 | +1 | ±0% | 90,200 |
| 2024/08/22 | 2,472 | 2,501 | 2,452 | 2,483 | +11 | +0.4% | 52,100 |
| 2024/08/21 | 2,450 | 2,483 | 2,436 | 2,472 | -12 | -0.5% | 109,600 |
| 2024/08/20 | 2,465 | 2,499 | 2,461 | 2,484 | +35 | +1.4% | 97,800 |
| 2024/08/19 | 2,450 | 2,486 | 2,440 | 2,449 | -28 | -1.1% | 113,200 |
| 2024/08/16 | 2,490 | 2,514 | 2,474 | 2,477 | +14 | +0.6% | 85,900 |
| 2024/08/15 | 2,450 | 2,478 | 2,434 | 2,463 | +4 | +0.2% | 104,500 |
| 2024/08/14 | 2,450 | 2,485 | 2,418 | 2,459 | +50 | +2.1% | 200,400 |
| 2024/08/13 | 2,399 | 2,432 | 2,370 | 2,409 | +6 | +0.2% | 311,300 |
| 2024/08/09 | 2,544 | 2,544 | 2,368 | 2,403 | -191 | -7.4% | 669,200 |
| 2024/08/08 | 2,541 | 2,695 | 2,541 | 2,594 | +21 | +0.8% | 209,000 |
| 2024/08/07 | 2,501 | 2,655 | 2,487 | 2,573 | +17 | +0.7% | 219,500 |
| 2024/08/06 | 2,585 | 2,625 | 2,516 | 2,556 | +121 | +5% | 236,000 |
| 2024/08/05 | 2,442 | 2,517 | 2,344 | 2,435 | -107 | -4.2% | 404,300 |
| 2024/08/02 | 2,628 | 2,645 | 2,542 | 2,542 | -167 | -6.2% | 153,300 |
| 2024/08/01 | 2,780 | 2,780 | 2,690 | 2,709 | -110 | -3.9% | 112,500 |
| 2024/07/31 | 2,775 | 2,823 | 2,750 | 2,819 | +26 | +0.9% | 181,400 |
| 2024/07/30 | 2,780 | 2,820 | 2,740 | 2,793 | +13 | +0.5% | 130,800 |
| 2024/07/29 | 2,755 | 2,805 | 2,750 | 2,780 | +44 | +1.6% | 101,600 |
| 2024/07/26 | 2,764 | 2,798 | 2,734 | 2,736 | -46 | -1.7% | 78,200 |
| 2024/07/25 | 2,770 | 2,817 | 2,761 | 2,782 | -32 | -1.1% | 91,200 |
| 2024/07/24 | 2,849 | 2,850 | 2,795 | 2,814 | -24 | -0.8% | 128,000 |
| 2024/07/23 | 2,760 | 2,846 | 2,750 | 2,838 | +78 | +2.8% | 166,300 |
| 2024/07/22 | 2,752 | 2,790 | 2,741 | 2,760 | +6 | +0.2% | 94,700 |
| 2024/07/19 | 2,776 | 2,798 | 2,731 | 2,754 | +27 | +1% | 161,400 |
| 2024/07/18 | 2,663 | 2,767 | 2,658 | 2,727 | +40 | +1.5% | 201,400 |
| 2024/07/17 | 2,688 | 2,692 | 2,645 | 2,687 | +43 | +1.6% | 118,500 |
| 2024/07/16 | 2,730 | 2,731 | 2,585 | 2,644 | -79 | -2.9% | 308,300 |
| 2024/07/12 | 2,595 | 2,730 | 2,595 | 2,723 | +114 | +4.4% | 224,400 |
| 2024/07/11 | 2,613 | 2,621 | 2,595 | 2,609 | +22 | +0.9% | 119,300 |
| 2024/07/10 | 2,585 | 2,606 | 2,544 | 2,587 | +52 | +2.1% | 163,700 |
| 2024/07/09 | 2,515 | 2,536 | 2,502 | 2,535 | +24 | +1% | 126,200 |
| 2024/07/08 | 2,536 | 2,536 | 2,496 | 2,511 | -19 | -0.8% | 141,600 |
151～
200
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
