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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 1,483.5 | 1,496.5 | 1,433.5 | 1,474.5 | -10.5 | -0.7% | 133,200 |
| 2015/09/10 | 1,441 | 1,499.5 | 1,407.5 | 1,485 | +42.5 | +2.9% | 284,600 |
| 2015/09/09 | 1,486.5 | 1,489.5 | 1,427 | 1,442.5 | -19 | -1.3% | 284,400 |
| 2015/09/08 | 1,500 | 1,517.5 | 1,423.5 | 1,461.5 | -2 | -0.1% | 239,400 |
| 2015/09/07 | 1,445.5 | 1,499.5 | 1,445.5 | 1,463.5 | -7.5 | -0.5% | 258,400 |
| 2015/09/04 | 1,585 | 1,592.5 | 1,419 | 1,471 | -89 | -5.7% | 293,400 |
| 2015/09/03 | 1,515 | 1,575 | 1,495.5 | 1,560 | +95 | +6.5% | 230,800 |
| 2015/09/02 | 1,436 | 1,527.5 | 1,436 | 1,465 | -20 | -1.3% | 229,200 |
| 2015/09/01 | 1,520 | 1,530 | 1,468.5 | 1,485 | -65 | -4.2% | 399,800 |
| 2015/08/31 | 1,457 | 1,550 | 1,441 | 1,550 | +115.5 | +8.1% | 514,600 |
| 2015/08/28 | 1,400 | 1,465.5 | 1,385.5 | 1,434.5 | +103.5 | +7.8% | 309,000 |
| 2015/08/27 | 1,322.5 | 1,387.5 | 1,321 | 1,331 | -16.5 | -1.2% | 204,000 |
| 2015/08/26 | 1,315 | 1,362 | 1,296 | 1,347.5 | +42 | +3.2% | 178,400 |
| 2015/08/25 | 1,250 | 1,381.5 | 1,205 | 1,305.5 | +0.5 | ±0% | 220,200 |
| 2015/08/24 | 1,389 | 1,417.5 | 1,291.5 | 1,305 | -134 | -9.3% | 325,200 |
| 2015/08/21 | 1,430 | 1,485 | 1,415 | 1,439 | -66 | -4.4% | 150,200 |
| 2015/08/20 | 1,490 | 1,522.5 | 1,480 | 1,505 | -7.5 | -0.5% | 87,000 |
| 2015/08/19 | 1,600 | 1,600 | 1,505 | 1,512.5 | -95 | -5.9% | 117,800 |
| 2015/08/18 | 1,600 | 1,617.5 | 1,560 | 1,607.5 | +7.5 | +0.5% | 103,000 |
| 2015/08/17 | 1,600 | 1,620 | 1,577.5 | 1,600 | -2.5 | -0.2% | 158,400 |
| 2015/08/14 | 1,500 | 1,620 | 1,500 | 1,602.5 | +114 | +7.7% | 552,600 |
| 2015/08/13 | 1,470 | 1,490 | 1,434.5 | 1,488.5 | +24.5 | +1.7% | 86,600 |
| 2015/08/12 | 1,427.5 | 1,473.5 | 1,424 | 1,464 | -13.5 | -0.9% | 178,200 |
| 2015/08/11 | 1,411 | 1,496 | 1,410.5 | 1,477.5 | +91.5 | +6.6% | 482,600 |
| 2015/08/10 | 1,325 | 1,387.5 | 1,307.5 | 1,386 | +55 | +4.1% | 232,600 |
| 2015/08/07 | 1,319 | 1,355 | 1,311 | 1,331 | -5 | -0.4% | 92,800 |
| 2015/08/06 | 1,400 | 1,400 | 1,335 | 1,336 | -75.5 | -5.3% | 207,400 |
| 2015/08/05 | 1,462 | 1,498.5 | 1,410 | 1,411.5 | -36.5 | -2.5% | 113,200 |
| 2015/08/04 | 1,395 | 1,510 | 1,386 | 1,448 | +47 | +3.4% | 254,000 |
| 2015/08/03 | 1,400 | 1,412.5 | 1,375.5 | 1,401 | +1 | +0.1% | 129,600 |
| 2015/07/31 | 1,374 | 1,410 | 1,367 | 1,400 | +51 | +3.8% | 229,600 |
| 2015/07/30 | 1,400 | 1,412.5 | 1,340.5 | 1,349 | -49 | -3.5% | 256,200 |
| 2015/07/29 | 1,525 | 1,545 | 1,383 | 1,398 | -74.5 | -5.1% | 300,400 |
| 2015/07/28 | 1,479 | 1,515 | 1,405.5 | 1,472.5 | +118.5 | +8.8% | 678,600 |
| 2015/07/27 | 1,382.5 | 1,458.5 | 1,340.5 | 1,354 | -76 | -5.3% | 321,400 |
| 2015/07/24 | 1,473.5 | 1,535 | 1,408.5 | 1,430 | +12 | +0.8% | 604,800 |
| 2015/07/23 | 1,434.5 | 1,458 | 1,381.5 | 1,418 | -41.5 | -2.8% | 450,200 |
| 2015/07/22 | 1,361.5 | 1,490 | 1,348.5 | 1,459.5 | +87 | +6.3% | 405,800 |
| 2015/07/21 | 1,325 | 1,449.5 | 1,325 | 1,372.5 | +81.5 | +6.3% | 786,800 |
| 2015/07/17 | 1,250 | 1,322.5 | 1,244 | 1,291 | +51.5 | +4.2% | 226,400 |
| 2015/07/16 | 1,250 | 1,254 | 1,200.5 | 1,239.5 | -10.5 | -0.8% | 205,400 |
| 2015/07/15 | 1,287 | 1,287.5 | 1,248 | 1,250 | -27.5 | -2.2% | 117,800 |
| 2015/07/14 | 1,262.5 | 1,300 | 1,229.5 | 1,277.5 | +16 | +1.3% | 192,000 |
| 2015/07/13 | 1,298 | 1,325 | 1,251.5 | 1,261.5 | +15.5 | +1.2% | 258,800 |
| 2015/07/10 | 1,315 | 1,330.5 | 1,246 | 1,246 | -69.5 | -5.3% | 340,600 |
| 2015/07/09 | 1,168 | 1,324 | 1,056.5 | 1,315.5 | +47.5 | +3.7% | 478,000 |
| 2015/07/08 | 1,311.5 | 1,340 | 1,232 | 1,268 | -2.5 | -0.2% | 479,400 |
| 2015/07/07 | 1,216.5 | 1,294.5 | 1,215.5 | 1,270.5 | +29 | +2.3% | 328,800 |
| 2015/07/06 | 1,246 | 1,313.5 | 1,219.5 | 1,241.5 | -33.5 | -2.6% | 353,600 |
| 2015/07/03 | 1,235 | 1,315 | 1,234.5 | 1,275 | +56 | +4.6% | 636,000 |
2401～
2450
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
