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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 2,010 | 2,090 | 2,010 | 2,037.5 | +57.5 | +2.9% | 353,400 |
| 2015/11/27 | 1,925 | 1,990 | 1,925 | 1,980 | +85 | +4.5% | 270,400 |
| 2015/11/26 | 1,930 | 1,942.5 | 1,890 | 1,895 | -37.5 | -1.9% | 194,000 |
| 2015/11/25 | 1,947.5 | 1,987.5 | 1,932.5 | 1,932.5 | -42.5 | -2.2% | 119,400 |
| 2015/11/24 | 1,880 | 1,987.5 | 1,880 | 1,975 | +102.5 | +5.5% | 245,400 |
| 2015/11/20 | 1,837.5 | 1,902.5 | 1,837.5 | 1,872.5 | +10 | +0.5% | 125,800 |
| 2015/11/19 | 1,880 | 1,895 | 1,832.5 | 1,862.5 | +17.5 | +0.9% | 114,600 |
| 2015/11/18 | 1,882.5 | 1,897.5 | 1,830 | 1,845 | -35 | -1.9% | 166,400 |
| 2015/11/17 | 1,825 | 1,890 | 1,815 | 1,880 | +75 | +4.2% | 348,800 |
| 2015/11/16 | 1,745 | 1,832.5 | 1,732.5 | 1,805 | +60 | +3.4% | 477,200 |
| 2015/11/13 | 1,677.5 | 1,770 | 1,677.5 | 1,745 | +67.5 | +4% | 288,800 |
| 2015/11/12 | 1,660 | 1,730 | 1,595 | 1,677.5 | +82.5 | +5.2% | 473,000 |
| 2015/11/11 | 1,562.5 | 1,665 | 1,562.5 | 1,595 | +32.5 | +2.1% | 255,600 |
| 2015/11/10 | 1,595 | 1,595 | 1,525 | 1,562.5 | -32.5 | -2% | 208,800 |
| 2015/11/09 | 1,667.5 | 1,675 | 1,587.5 | 1,595 | -55 | -3.3% | 225,600 |
| 2015/11/06 | 1,665 | 1,677.5 | 1,627.5 | 1,650 | -2.5 | -0.2% | 177,800 |
| 2015/11/05 | 1,672.5 | 1,687.5 | 1,635 | 1,652.5 | +12.5 | +0.8% | 116,800 |
| 2015/11/04 | 1,700 | 1,715 | 1,635 | 1,640 | -12.5 | -0.8% | 160,000 |
| 2015/11/02 | 1,652.5 | 1,715 | 1,637.5 | 1,652.5 | +35 | +2.2% | 195,000 |
| 2015/10/30 | 1,640 | 1,675 | 1,600 | 1,617.5 | -50 | -3% | 299,000 |
| 2015/10/29 | 1,660 | 1,682.5 | 1,632.5 | 1,667.5 | +90 | +5.7% | 365,600 |
| 2015/10/28 | 1,610 | 1,610 | 1,577.5 | 1,577.5 | +2.5 | +0.2% | 20,000 |
| 2015/10/27 | 1,577.5 | 1,605 | 1,572.5 | 1,575 | -12.5 | -0.8% | 38,200 |
| 2015/10/26 | 1,575 | 1,612.5 | 1,555 | 1,587.5 | +10 | +0.6% | 71,800 |
| 2015/10/23 | 1,647.5 | 1,652.5 | 1,577.5 | 1,577.5 | -37.5 | -2.3% | 80,000 |
| 2015/10/22 | 1,632.5 | 1,655 | 1,615 | 1,615 | -47.5 | -2.9% | 54,600 |
| 2015/10/21 | 1,660 | 1,680 | 1,620 | 1,662.5 | +32.5 | +2% | 95,400 |
| 2015/10/20 | 1,645 | 1,675 | 1,615 | 1,630 | -15 | -0.9% | 74,400 |
| 2015/10/19 | 1,607.5 | 1,652.5 | 1,592.5 | 1,645 | +37.5 | +2.3% | 72,200 |
| 2015/10/16 | 1,635 | 1,660 | 1,602.5 | 1,607.5 | -62.5 | -3.7% | 176,400 |
| 2015/10/15 | 1,560 | 1,672.5 | 1,537.5 | 1,670 | +135 | +8.8% | 243,800 |
| 2015/10/14 | 1,552.5 | 1,562.5 | 1,525 | 1,535 | -27.5 | -1.8% | 162,600 |
| 2015/10/13 | 1,590 | 1,640 | 1,562.5 | 1,562.5 | -45 | -2.8% | 371,200 |
| 2015/10/09 | 1,685 | 1,685 | 1,590 | 1,607.5 | -70 | -4.2% | 439,600 |
| 2015/10/08 | 1,772.5 | 1,772.5 | 1,600 | 1,677.5 | -95 | -5.4% | 337,600 |
| 2015/10/07 | 1,752.5 | 1,790 | 1,725 | 1,772.5 | +10 | +0.6% | 138,600 |
| 2015/10/06 | 1,750 | 1,800 | 1,700 | 1,762.5 | +20 | +1.1% | 293,200 |
| 2015/10/05 | 1,740 | 1,747.5 | 1,710 | 1,742.5 | +35 | +2% | 262,400 |
| 2015/10/02 | 1,667.5 | 1,722.5 | 1,652.5 | 1,707.5 | +7.5 | +0.4% | 178,000 |
| 2015/10/01 | 1,650 | 1,725 | 1,635 | 1,700 | +105 | +6.6% | 373,400 |
| 2015/09/30 | 1,572.5 | 1,640 | 1,535 | 1,595 | +95 | +6.3% | 335,400 |
| 2015/09/29 | 1,595 | 1,627.5 | 1,481 | 1,500 | -52.5 | -3.4% | 549,600 |
| 2015/09/28 | 1,515 | 1,575 | 1,492 | 1,552.5 | +40 | +2.6% | 286,000 |
| 2015/09/25 | 1,476.5 | 1,525 | 1,398.5 | 1,512.5 | +22.5 | +1.5% | 440,400 |
| 2015/09/24 | 1,490 | 1,522.5 | 1,465 | 1,490 | +11 | +0.7% | 260,400 |
| 2015/09/18 | 1,493.5 | 1,496 | 1,475 | 1,479 | -21 | -1.4% | 123,400 |
| 2015/09/17 | 1,494.5 | 1,507.5 | 1,471.5 | 1,500 | +21 | +1.4% | 191,800 |
| 2015/09/16 | 1,466 | 1,490.5 | 1,459 | 1,479 | +33.5 | +2.3% | 118,800 |
| 2015/09/15 | 1,485 | 1,485 | 1,439 | 1,445.5 | -54.5 | -3.6% | 99,200 |
| 2015/09/14 | 1,485 | 1,535 | 1,465.5 | 1,500 | +25.5 | +1.7% | 175,000 |
2351～
2400
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
