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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,125 | 1,133.5 | 1,110 | 1,116 | -17.5 | -1.5% | 42,600 |
| 2014/08/28 | 1,162.5 | 1,162.5 | 1,128 | 1,133.5 | -19 | -1.6% | 62,800 |
| 2014/08/27 | 1,158 | 1,163.5 | 1,147.5 | 1,152.5 | -10.5 | -0.9% | 48,000 |
| 2014/08/26 | 1,166.5 | 1,169.5 | 1,152.5 | 1,163 | -14.5 | -1.2% | 96,800 |
| 2014/08/25 | 1,141.5 | 1,185 | 1,126.5 | 1,177.5 | +25.5 | +2.2% | 207,000 |
| 2014/08/22 | 1,150 | 1,159.5 | 1,135 | 1,152 | -3 | -0.3% | 74,600 |
| 2014/08/21 | 1,126 | 1,161.5 | 1,115.5 | 1,155 | +14.5 | +1.3% | 286,200 |
| 2014/08/20 | 1,135 | 1,141.5 | 1,110 | 1,140.5 | +10.5 | +0.9% | 98,200 |
| 2014/08/19 | 1,135 | 1,140 | 1,115 | 1,130 | +10 | +0.9% | 93,800 |
| 2014/08/18 | 1,155 | 1,155 | 1,110 | 1,120 | -25 | -2.2% | 108,600 |
| 2014/08/15 | 1,120 | 1,167.5 | 1,117.5 | 1,145 | +35 | +3.2% | 224,000 |
| 2014/08/14 | 1,100 | 1,120 | 1,093.5 | 1,110 | +5 | +0.5% | 60,600 |
| 2014/08/13 | 1,102 | 1,105 | 1,088.5 | 1,105 | +3 | +0.3% | 57,600 |
| 2014/08/12 | 1,109.5 | 1,120 | 1,078 | 1,102 | -3.5 | -0.3% | 115,000 |
| 2014/08/11 | 1,095 | 1,111.5 | 1,093.5 | 1,105.5 | +16.5 | +1.5% | 139,600 |
| 2014/08/08 | 1,089 | 1,132 | 1,075.5 | 1,089 | -24.5 | -2.2% | 76,400 |
| 2014/08/07 | 1,117 | 1,134.5 | 1,088 | 1,113.5 | -3.5 | -0.3% | 74,800 |
| 2014/08/06 | 1,123.5 | 1,155 | 1,101.5 | 1,117 | -7 | -0.6% | 89,400 |
| 2014/08/05 | 1,150 | 1,160 | 1,118 | 1,124 | -19.5 | -1.7% | 103,000 |
| 2014/08/04 | 1,105.5 | 1,147.5 | 1,105.5 | 1,143.5 | +29 | +2.6% | 101,600 |
| 2014/08/01 | 1,117.5 | 1,125 | 1,092.5 | 1,114.5 | -28 | -2.5% | 116,600 |
| 2014/07/31 | 1,141 | 1,170.5 | 1,137 | 1,142.5 | -2.5 | -0.2% | 109,400 |
| 2014/07/30 | 1,126.5 | 1,150 | 1,125 | 1,145 | +6.5 | +0.6% | 150,000 |
| 2014/07/29 | 1,095 | 1,142.5 | 1,095 | 1,138.5 | +47.5 | +4.4% | 323,600 |
| 2014/07/28 | 1,090 | 1,099.5 | 1,073 | 1,091 | +6 | +0.6% | 54,200 |
| 2014/07/25 | 1,066 | 1,085.5 | 1,066 | 1,085 | +19 | +1.8% | 82,000 |
| 2014/07/24 | 1,069.5 | 1,075 | 1,061.5 | 1,066 | ±0 | ±0% | 40,600 |
| 2014/07/23 | 1,060.5 | 1,075 | 1,058 | 1,066 | +5.5 | +0.5% | 83,400 |
| 2014/07/22 | 1,065.5 | 1,080 | 1,058.5 | 1,060.5 | -7 | -0.7% | 46,200 |
| 2014/07/18 | 1,037 | 1,070.5 | 1,037 | 1,067.5 | +9 | +0.9% | 70,600 |
| 2014/07/17 | 1,042 | 1,075 | 1,042 | 1,058.5 | +10.5 | +1% | 80,600 |
| 2014/07/16 | 1,059 | 1,080 | 1,037 | 1,048 | -23.5 | -2.2% | 124,200 |
| 2014/07/15 | 1,024.5 | 1,073 | 1,015 | 1,071.5 | +57.5 | +5.7% | 150,000 |
| 2014/07/14 | 1,015 | 1,038.5 | 1,001.5 | 1,014 | +0.5 | ±0% | 42,800 |
| 2014/07/11 | 1,008.5 | 1,033.5 | 1,002.5 | 1,013.5 | -20 | -1.9% | 92,400 |
| 2014/07/10 | 1,045 | 1,075 | 1,026.5 | 1,033.5 | -6.5 | -0.6% | 155,000 |
| 2014/07/09 | 1,021.5 | 1,050 | 1,000.5 | 1,040 | +10 | +1% | 132,000 |
| 2014/07/08 | 1,070 | 1,070 | 1,025.5 | 1,030 | -19 | -1.8% | 100,400 |
| 2014/07/07 | 1,079 | 1,079 | 1,044.5 | 1,049 | -36 | -3.3% | 158,000 |
| 2014/07/04 | 1,095 | 1,107.5 | 1,073 | 1,085 | -5 | -0.5% | 62,600 |
| 2014/07/03 | 1,104 | 1,105.5 | 1,087.5 | 1,090 | -2 | -0.2% | 82,800 |
| 2014/07/02 | 1,088.5 | 1,104.5 | 1,087.5 | 1,092 | -13.5 | -1.2% | 62,600 |
| 2014/07/01 | 1,085 | 1,116.5 | 1,065.5 | 1,105.5 | +27.5 | +2.6% | 199,400 |
| 2014/06/30 | 1,057.5 | 1,085 | 1,055 | 1,078 | +27.5 | +2.6% | 151,600 |
| 2014/06/27 | 1,042 | 1,058 | 1,032.5 | 1,050.5 | -5 | -0.5% | 85,600 |
| 2014/06/26 | 1,055.5 | 1,064 | 1,042 | 1,055.5 | +3 | +0.3% | 96,000 |
| 2014/06/25 | 1,057.5 | 1,072 | 1,035 | 1,052.5 | -14.5 | -1.4% | 92,200 |
| 2014/06/24 | 1,040 | 1,072.5 | 1,036 | 1,067 | +2.5 | +0.2% | 135,600 |
| 2014/06/23 | 1,037.5 | 1,095 | 1,036 | 1,064.5 | +38 | +3.7% | 333,200 |
| 2014/06/20 | 1,003 | 1,026.5 | 1,002.5 | 1,026.5 | +18.5 | +1.8% | 155,000 |
2701～
2750
件表示中 / 5945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 | 173,800円 | -5.3% | -49.8% | 1.38% | 33.46倍 | 1.87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 |
| ストライク | 455,000円 | +23.0% | +24.1% | 3.96% | 15.52倍 | 4.73倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| Ｐ Ｉ | 68,600円 | +9.9% | +5.8% | 3.79% | 16.33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 |
| 建設技研 | 301,000円 | +2.4% | +4.9% | 2.49% | 13.28倍 | 1.33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 |
| インソース | 98,300円 | +17.0% | +21.5% | 2.39% | 20.38倍 | 8.03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 |
市場注目の銘柄
チャート関連のコラム
