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 |
|---|---|---|---|---|---|---|---|
| 2014/02/03 | 1,150 | 1,151 | 1,075 | 1,085 | -90 | -7.7% | 148,400 |
| 2014/01/31 | 1,178.5 | 1,204 | 1,125 | 1,175 | +39 | +3.4% | 303,800 |
| 2014/01/30 | 1,152 | 1,157.5 | 1,129.5 | 1,136 | -44 | -3.7% | 72,600 |
| 2014/01/29 | 1,160 | 1,194 | 1,160 | 1,180 | +26.5 | +2.3% | 160,400 |
| 2014/01/28 | 1,100 | 1,169 | 1,100 | 1,153.5 | +42 | +3.8% | 212,600 |
| 2014/01/27 | 1,107.5 | 1,149.5 | 1,106 | 1,111.5 | -40.5 | -3.5% | 177,200 |
| 2014/01/24 | 1,160.5 | 1,172.5 | 1,145.5 | 1,152 | -35.5 | -3% | 130,600 |
| 2014/01/23 | 1,200.5 | 1,222.5 | 1,171 | 1,187.5 | -10 | -0.8% | 227,200 |
| 2014/01/22 | 1,177.5 | 1,205 | 1,176 | 1,197.5 | +4 | +0.3% | 172,000 |
| 2014/01/21 | 1,159.5 | 1,212.5 | 1,156 | 1,193.5 | +36.5 | +3.2% | 280,000 |
| 2014/01/20 | 1,164 | 1,164 | 1,142.5 | 1,157 | +14.5 | +1.3% | 265,200 |
| 2014/01/17 | 1,125 | 1,146 | 1,095 | 1,142.5 | +23.5 | +2.1% | 223,400 |
| 2014/01/16 | 1,125 | 1,128.5 | 1,116 | 1,119 | -5.5 | -0.5% | 114,200 |
| 2014/01/15 | 1,130.5 | 1,135 | 1,117.5 | 1,124.5 | +3 | +0.3% | 110,200 |
| 2014/01/14 | 1,092.5 | 1,133 | 1,080.5 | 1,121.5 | -16 | -1.4% | 127,800 |
| 2014/01/10 | 1,142.5 | 1,147 | 1,124 | 1,137.5 | -5 | -0.4% | 136,600 |
| 2014/01/09 | 1,140.5 | 1,154 | 1,134 | 1,142.5 | -3.5 | -0.3% | 123,800 |
| 2014/01/08 | 1,129 | 1,167 | 1,128.5 | 1,146 | +17.5 | +1.6% | 278,600 |
| 2014/01/07 | 1,150.5 | 1,153 | 1,115.5 | 1,128.5 | -31.5 | -2.7% | 198,800 |
| 2014/01/06 | 1,125 | 1,179 | 1,125 | 1,160 | +40 | +3.6% | 209,800 |
| 2013/12/30 | 1,120 | 1,124 | 1,102.5 | 1,120 | +13.5 | +1.2% | 262,400 |
| 2013/12/27 | 1,095.5 | 1,112.5 | 1,070 | 1,106.5 | +26.5 | +2.5% | 462,000 |
| 2013/12/26 | 1,049 | 1,082.5 | 1,048.5 | 1,080 | +31.5 | +3% | 299,200 |
| 2013/12/25 | 1,039.5 | 1,052.5 | 1,037.5 | 1,048.5 | +9 | +0.9% | 329,000 |
| 2013/12/24 | 1,017.5 | 1,048.5 | 1,017.5 | 1,039.5 | +31.5 | +3.1% | 411,200 |
| 2013/12/20 | 1,011.5 | 1,018.5 | 1,005 | 1,008 | -20 | -1.9% | 274,400 |
| 2013/12/19 | 1,044 | 1,044 | 1,026.5 | 1,028 | -17 | -1.6% | 169,800 |
| 2013/12/18 | 1,042.5 | 1,050 | 1,030.5 | 1,045 | ±0 | ±0% | 137,200 |
| 2013/12/17 | 1,050 | 1,055 | 1,040.5 | 1,045 | -5 | -0.5% | 112,800 |
| 2013/12/16 | 1,090 | 1,090 | 1,040 | 1,050 | -56 | -5.1% | 186,600 |
| 2013/12/13 | 1,087 | 1,115 | 1,076 | 1,106 | +11.5 | +1.1% | 73,600 |
| 2013/12/12 | 1,086.5 | 1,114 | 1,086.5 | 1,094.5 | -17 | -1.5% | 65,200 |
| 2013/12/11 | 1,104 | 1,116.5 | 1,099 | 1,111.5 | -10 | -0.9% | 88,800 |
| 2013/12/10 | 1,078.5 | 1,123 | 1,078.5 | 1,121.5 | +26.5 | +2.4% | 152,000 |
| 2013/12/09 | 1,134.5 | 1,147 | 1,089 | 1,095 | -23 | -2.1% | 146,600 |
| 2013/12/06 | 1,131.5 | 1,131.5 | 1,084 | 1,118 | -28.5 | -2.5% | 179,800 |
| 2013/12/05 | 1,167.5 | 1,178 | 1,120.5 | 1,146.5 | -10 | -0.9% | 230,800 |
| 2013/12/04 | 1,110 | 1,160 | 1,095.5 | 1,156.5 | +19.5 | +1.7% | 190,800 |
| 2013/12/03 | 1,150 | 1,164.5 | 1,137 | 1,137 | -32.5 | -2.8% | 185,800 |
| 2013/12/02 | 1,100 | 1,186.5 | 1,085 | 1,169.5 | +112.5 | +10.6% | 259,400 |
| 2013/11/29 | 1,054 | 1,073.5 | 1,036 | 1,057 | +28 | +2.7% | 120,200 |
| 2013/11/28 | 1,056.5 | 1,065 | 1,025.5 | 1,029 | -31.5 | -3% | 168,800 |
| 2013/11/27 | 1,105 | 1,112.5 | 1,050.5 | 1,060.5 | -61 | -5.4% | 293,600 |
| 2013/11/26 | 1,147.5 | 1,150 | 1,117.5 | 1,121.5 | -38 | -3.3% | 131,000 |
| 2013/11/25 | 1,147.5 | 1,171.5 | 1,147.5 | 1,159.5 | +17 | +1.5% | 67,400 |
| 2013/11/22 | 1,166 | 1,169.5 | 1,135.5 | 1,142.5 | -29.5 | -2.5% | 159,600 |
| 2013/11/21 | 1,175.5 | 1,191 | 1,165.5 | 1,172 | -3 | -0.3% | 60,200 |
| 2013/11/20 | 1,195 | 1,204 | 1,163.5 | 1,175 | -35 | -2.9% | 102,400 |
| 2013/11/19 | 1,225 | 1,225 | 1,178 | 1,210 | -15 | -1.2% | 155,200 |
| 2013/11/18 | 1,217.5 | 1,237 | 1,206 | 1,225 | +10.5 | +0.9% | 131,000 |
2801～
2850
件表示中 / 5902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 | 168,100円 | -5.3% | -49.8% | 1.43% | 32.71倍 | 1.83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 |
| アストロスケール | 65,500円 | +103.6% | - | 0.00% | - | 14.49倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| 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 |
| 建設技研 | 295,200円 | +2.4% | +4.9% | 2.54% | 11.89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 | 96,500円 | +17.0% | +21.5% | 2.44% | 20.01倍 | 7.88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
