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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,550 | 2,568 | 2,530 | 2,530 | -20 | -0.8% | 80,700 |
| 2024/07/04 | 2,545 | 2,594 | 2,544 | 2,550 | -8 | -0.3% | 100,400 |
| 2024/07/03 | 2,536 | 2,595 | 2,528 | 2,558 | +44 | +1.8% | 158,700 |
| 2024/07/02 | 2,534 | 2,545 | 2,496 | 2,514 | -42 | -1.6% | 303,100 |
| 2024/07/01 | 2,602 | 2,638 | 2,505 | 2,556 | -61 | -2.3% | 289,700 |
| 2024/06/28 | 2,633 | 2,634 | 2,583 | 2,617 | -6 | -0.2% | 227,400 |
| 2024/06/27 | 2,571 | 2,640 | 2,571 | 2,623 | +33 | +1.3% | 90,900 |
| 2024/06/26 | 2,580 | 2,591 | 2,561 | 2,590 | -15 | -0.6% | 149,900 |
| 2024/06/25 | 2,569 | 2,605 | 2,560 | 2,605 | +30 | +1.2% | 127,600 |
| 2024/06/24 | 2,560 | 2,581 | 2,542 | 2,575 | +63 | +2.5% | 124,900 |
| 2024/06/21 | 2,530 | 2,553 | 2,505 | 2,512 | -15 | -0.6% | 227,000 |
| 2024/06/20 | 2,500 | 2,532 | 2,500 | 2,527 | -7 | -0.3% | 81,700 |
| 2024/06/19 | 2,582 | 2,591 | 2,534 | 2,534 | -33 | -1.3% | 87,200 |
| 2024/06/18 | 2,596 | 2,626 | 2,567 | 2,567 | -3 | -0.1% | 102,300 |
| 2024/06/17 | 2,553 | 2,580 | 2,530 | 2,570 | +2 | +0.1% | 142,000 |
| 2024/06/14 | 2,496 | 2,583 | 2,496 | 2,568 | +36 | +1.4% | 165,900 |
| 2024/06/13 | 2,525 | 2,551 | 2,512 | 2,532 | +44 | +1.8% | 183,600 |
| 2024/06/12 | 2,550 | 2,574 | 2,471 | 2,488 | -90 | -3.5% | 191,900 |
| 2024/06/11 | 2,582 | 2,615 | 2,552 | 2,578 | -34 | -1.3% | 143,300 |
| 2024/06/10 | 2,569 | 2,621 | 2,552 | 2,612 | +9 | +0.3% | 78,200 |
| 2024/06/07 | 2,544 | 2,603 | 2,529 | 2,603 | +59 | +2.3% | 141,500 |
| 2024/06/06 | 2,566 | 2,566 | 2,496 | 2,544 | -17 | -0.7% | 175,800 |
| 2024/06/05 | 2,560 | 2,598 | 2,543 | 2,561 | -49 | -1.9% | 296,500 |
| 2024/06/04 | 2,604 | 2,637 | 2,601 | 2,610 | -16 | -0.6% | 130,300 |
| 2024/06/03 | 2,678 | 2,680 | 2,608 | 2,626 | -51 | -1.9% | 78,700 |
| 2024/05/31 | 2,634 | 2,687 | 2,602 | 2,677 | +47 | +1.8% | 124,400 |
| 2024/05/30 | 2,562 | 2,644 | 2,542 | 2,630 | +57 | +2.2% | 144,300 |
| 2024/05/29 | 2,606 | 2,608 | 2,559 | 2,573 | -47 | -1.8% | 136,600 |
| 2024/05/28 | 2,632 | 2,640 | 2,611 | 2,620 | -2 | -0.1% | 106,800 |
| 2024/05/27 | 2,671 | 2,674 | 2,605 | 2,622 | -39 | -1.5% | 102,300 |
| 2024/05/24 | 2,622 | 2,681 | 2,612 | 2,661 | -37 | -1.4% | 118,200 |
| 2024/05/23 | 2,650 | 2,699 | 2,637 | 2,698 | +10 | +0.4% | 88,000 |
| 2024/05/22 | 2,740 | 2,740 | 2,676 | 2,688 | -52 | -1.9% | 153,800 |
| 2024/05/21 | 2,718 | 2,771 | 2,713 | 2,740 | +6 | +0.2% | 126,200 |
| 2024/05/20 | 2,709 | 2,767 | 2,702 | 2,734 | +11 | +0.4% | 94,200 |
| 2024/05/17 | 2,650 | 2,747 | 2,631 | 2,723 | +51 | +1.9% | 99,200 |
| 2024/05/16 | 2,650 | 2,678 | 2,640 | 2,672 | +32 | +1.2% | 90,000 |
| 2024/05/15 | 2,730 | 2,730 | 2,632 | 2,640 | -100 | -3.6% | 105,000 |
| 2024/05/14 | 2,689 | 2,765 | 2,689 | 2,740 | +25 | +0.9% | 104,000 |
| 2024/05/13 | 2,795 | 2,799 | 2,673 | 2,715 | -70 | -2.5% | 168,400 |
| 2024/05/10 | 2,868 | 2,905 | 2,753 | 2,785 | -42 | -1.5% | 377,500 |
| 2024/05/09 | 2,780 | 2,860 | 2,756 | 2,827 | +71 | +2.6% | 423,400 |
| 2024/05/08 | 2,733 | 2,784 | 2,708 | 2,756 | +12 | +0.4% | 161,000 |
| 2024/05/07 | 2,626 | 2,751 | 2,625 | 2,744 | +152 | +5.9% | 185,600 |
| 2024/05/02 | 2,565 | 2,624 | 2,544 | 2,592 | +15 | +0.6% | 194,000 |
| 2024/05/01 | 2,604 | 2,616 | 2,566 | 2,577 | -54 | -2.1% | 128,400 |
| 2024/04/30 | 2,690 | 2,694 | 2,612 | 2,631 | -26 | -1% | 125,800 |
| 2024/04/26 | 2,650 | 2,679 | 2,615 | 2,657 | +11 | +0.4% | 128,000 |
| 2024/04/25 | 2,739 | 2,739 | 2,646 | 2,646 | -96 | -3.5% | 137,800 |
| 2024/04/24 | 2,770 | 2,812 | 2,734 | 2,742 | -23 | -0.8% | 151,500 |
201～
250
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
