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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/11/15 | 1,200.5 | 1,245 | 1,197.5 | 1,214.5 | +12 | +1% | 148,800 |
| 2013/11/14 | 1,225 | 1,238.5 | 1,194 | 1,202.5 | -35.5 | -2.9% | 267,000 |
| 2013/11/13 | 1,250 | 1,262.5 | 1,174.5 | 1,238 | +27.5 | +2.3% | 446,800 |
| 2013/11/12 | 1,167.5 | 1,212.5 | 1,165 | 1,210.5 | +43 | +3.7% | 189,000 |
| 2013/11/11 | 1,164 | 1,184.5 | 1,158 | 1,167.5 | +3.5 | +0.3% | 114,400 |
| 2013/11/08 | 1,110 | 1,165 | 1,109.5 | 1,164 | +42.5 | +3.8% | 172,400 |
| 2013/11/07 | 1,133 | 1,160 | 1,106.5 | 1,121.5 | -36.5 | -3.2% | 109,000 |
2851～
2900
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
