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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 1,750 | 1,797 | 1,736 | 1,767 | -42 | -2.3% | 164,800 |
| 2016/04/28 | 1,826 | 1,846 | 1,766 | 1,809 | +9 | +0.5% | 136,000 |
| 2016/04/27 | 1,759 | 1,835 | 1,759 | 1,800 | +23 | +1.3% | 86,800 |
| 2016/04/26 | 1,790 | 1,837 | 1,762 | 1,777 | -53 | -2.9% | 220,400 |
| 2016/04/25 | 1,842 | 1,844 | 1,813 | 1,830 | -52 | -2.8% | 136,800 |
| 2016/04/22 | 1,958 | 1,960 | 1,864 | 1,882 | +4 | +0.2% | 378,400 |
| 2016/04/21 | 1,921 | 1,927 | 1,845 | 1,878 | +43 | +2.3% | 267,100 |
| 2016/04/20 | 1,805 | 1,894 | 1,805 | 1,835 | +52 | +2.9% | 300,600 |
| 2016/04/19 | 1,762 | 1,827 | 1,748 | 1,783 | +71 | +4.1% | 247,600 |
| 2016/04/18 | 1,685 | 1,762 | 1,665 | 1,712 | -37 | -2.1% | 150,300 |
| 2016/04/15 | 1,685 | 1,760 | 1,685 | 1,749 | +64 | +3.8% | 205,500 |
| 2016/04/14 | 1,735 | 1,743 | 1,655 | 1,685 | -27 | -1.6% | 242,300 |
| 2016/04/13 | 1,726 | 1,763 | 1,700 | 1,712 | -5 | -0.3% | 131,000 |
| 2016/04/12 | 1,727 | 1,794 | 1,711 | 1,717 | +30 | +1.8% | 309,600 |
| 2016/04/11 | 1,651 | 1,699 | 1,612 | 1,687 | +1 | +0.1% | 165,000 |
| 2016/04/08 | 1,692 | 1,745 | 1,669 | 1,686 | -46 | -2.7% | 190,600 |
| 2016/04/07 | 1,656 | 1,747 | 1,656 | 1,732 | +59 | +3.5% | 188,400 |
| 2016/04/06 | 1,662 | 1,699 | 1,603 | 1,673 | -69 | -4% | 481,800 |
| 2016/04/05 | 1,779 | 1,813 | 1,735 | 1,742 | -42 | -2.4% | 207,000 |
| 2016/04/04 | 1,759 | 1,861 | 1,751 | 1,784 | -45 | -2.5% | 298,300 |
| 2016/04/01 | 1,862 | 1,909 | 1,745 | 1,829 | -72 | -3.8% | 529,100 |
| 2016/03/31 | 1,949 | 1,994 | 1,900 | 1,901 | -19 | -1% | 257,700 |
| 2016/03/30 | 2,054 | 2,056 | 1,858 | 1,920 | -125 | -6.1% | 433,100 |
| 2016/03/29 | 2,099 | 2,099 | 2,001 | 2,045 | -25 | -1.2% | 110,300 |
| 2016/03/28 | 2,097.5 | 2,097.5 | 2,040 | 2,070 | -5 | -0.2% | 177,800 |
| 2016/03/25 | 2,025 | 2,135 | 2,025 | 2,075 | +22.5 | +1.1% | 369,400 |
| 2016/03/24 | 1,975 | 2,080 | 1,947.5 | 2,052.5 | +110 | +5.7% | 436,200 |
| 2016/03/23 | 1,945 | 1,995 | 1,930 | 1,942.5 | +7.5 | +0.4% | 152,600 |
| 2016/03/22 | 1,935 | 1,935 | 1,865 | 1,935 | +105 | +5.7% | 207,000 |
| 2016/03/18 | 1,850 | 1,877.5 | 1,760 | 1,830 | -30 | -1.6% | 393,400 |
| 2016/03/17 | 1,972.5 | 2,007.5 | 1,812.5 | 1,860 | -90 | -4.6% | 358,400 |
| 2016/03/16 | 1,830 | 1,967.5 | 1,810 | 1,950 | +120 | +6.6% | 265,600 |
| 2016/03/15 | 1,780 | 1,855 | 1,757.5 | 1,830 | +50 | +2.8% | 144,000 |
| 2016/03/14 | 1,792.5 | 1,797.5 | 1,722.5 | 1,780 | +37.5 | +2.2% | 158,400 |
| 2016/03/11 | 1,747.5 | 1,790 | 1,727.5 | 1,742.5 | -47.5 | -2.7% | 159,800 |
| 2016/03/10 | 1,770 | 1,822.5 | 1,752.5 | 1,790 | +75 | +4.4% | 154,200 |
| 2016/03/09 | 1,767.5 | 1,815 | 1,710 | 1,715 | -102.5 | -5.6% | 216,400 |
| 2016/03/08 | 1,790 | 1,865 | 1,740 | 1,817.5 | +52.5 | +3% | 321,400 |
| 2016/03/07 | 1,785 | 1,795 | 1,760 | 1,765 | +10 | +0.6% | 146,600 |
| 2016/03/04 | 1,825 | 1,825 | 1,752.5 | 1,755 | -35 | -2% | 163,800 |
| 2016/03/03 | 1,860 | 1,860 | 1,740 | 1,790 | ±0 | ±0% | 237,000 |
| 2016/03/02 | 1,750 | 1,822.5 | 1,727.5 | 1,790 | +75 | +4.4% | 316,000 |
| 2016/03/01 | 1,667.5 | 1,747.5 | 1,655 | 1,715 | +100 | +6.2% | 255,000 |
| 2016/02/29 | 1,640 | 1,672.5 | 1,610 | 1,615 | +45 | +2.9% | 264,400 |
| 2016/02/26 | 1,600 | 1,607.5 | 1,565 | 1,570 | -20 | -1.3% | 243,400 |
| 2016/02/25 | 1,575 | 1,610 | 1,572.5 | 1,590 | +7.5 | +0.5% | 110,200 |
| 2016/02/24 | 1,550 | 1,627.5 | 1,550 | 1,582.5 | +2.5 | +0.2% | 72,800 |
| 2016/02/23 | 1,645 | 1,647.5 | 1,542.5 | 1,580 | -30 | -1.9% | 230,200 |
| 2016/02/22 | 1,525 | 1,710 | 1,512.5 | 1,610 | +72.5 | +4.7% | 473,200 |
| 2016/02/19 | 1,500 | 1,560 | 1,493 | 1,537.5 | +17.5 | +1.2% | 323,600 |
2201～
2250
件表示中 / 5852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 | 163,200円 | -2.8% | -3.1% | 4.30% | 9.07倍 | 1.92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 |
| コシダカＨＤ | 101,200円 | +12.3% | +5.5% | 2.37% | 11.12倍 | 2.45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 |
| ＴＲＥＨＤ | 154,300円 | +18.5% | +156.8% | 2.92% | 6.97倍 | 1.09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 |
| Ｍ＆Ａ総研Ｈ | 134,600円 | +8.5% | -31.7% | 0.00% | 19.90倍 | 7.43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 |
| トーカイ | 219,800円 | +8.2% | +3.9% | 2.64% | 15.71倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
市場注目の銘柄
チャート関連のコラム
