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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,195 | 1,200 | 1,175 | 1,185 | -5 | -0.4% | 80,800 |
| 2008/05/20 | 1,190 | 1,195 | 1,175 | 1,190 | ±0 | ±0% | 35,000 |
| 2008/05/19 | 1,200 | 1,210 | 1,175 | 1,190 | +5 | +0.4% | 54,400 |
| 2008/05/16 | 1,255 | 1,255 | 1,180 | 1,185 | -80 | -6.3% | 123,800 |
| 2008/05/15 | 1,285 | 1,315 | 1,235 | 1,265 | -25 | -1.9% | 170,200 |
| 2008/05/14 | 1,210 | 1,290 | 1,210 | 1,290 | +40 | +3.2% | 167,600 |
| 2008/05/13 | 1,160 | 1,255 | 1,160 | 1,250 | +110 | +9.6% | 214,400 |
| 2008/05/12 | 1,150 | 1,180 | 1,125 | 1,140 | -30 | -2.6% | 53,400 |
| 2008/05/09 | 1,245 | 1,245 | 1,130 | 1,170 | -55 | -4.5% | 135,600 |
| 2008/05/08 | 1,225 | 1,285 | 1,200 | 1,225 | -10 | -0.8% | 153,000 |
| 2008/05/07 | 1,275 | 1,280 | 1,235 | 1,235 | -20 | -1.6% | 86,200 |
| 2008/05/02 | 1,320 | 1,350 | 1,245 | 1,255 | -45 | -3.5% | 227,400 |
| 2008/05/01 | 1,215 | 1,335 | 1,215 | 1,300 | +85 | +7% | 364,200 |
| 2008/04/30 | 1,200 | 1,225 | 1,180 | 1,215 | +5 | +0.4% | 156,400 |
| 2008/04/28 | 1,130 | 1,220 | 1,130 | 1,210 | +115 | +10.5% | 428,200 |
| 2008/04/25 | 1,060 | 1,105 | 1,040 | 1,095 | +50 | +4.8% | 181,200 |
| 2008/04/24 | 1,065 | 1,065 | 1,045 | 1,045 | -10 | -0.9% | 48,200 |
| 2008/04/23 | 1,055 | 1,070 | 1,050 | 1,055 | +10 | +1% | 52,600 |
| 2008/04/22 | 1,055 | 1,060 | 1,045 | 1,045 | -5 | -0.5% | 33,200 |
| 2008/04/21 | 1,055 | 1,070 | 1,040 | 1,050 | +10 | +1% | 98,400 |
| 2008/04/18 | 1,050 | 1,050 | 1,035 | 1,040 | -10 | -1% | 36,200 |
| 2008/04/17 | 1,055 | 1,075 | 1,040 | 1,050 | +10 | +1% | 165,000 |
| 2008/04/16 | 1,050 | 1,060 | 1,025 | 1,040 | ±0 | ±0% | 251,600 |
| 2008/04/15 | 1,050 | 1,065 | 1,030 | 1,040 | ±0 | ±0% | 82,000 |
| 2008/04/14 | 1,030 | 1,045 | 1,030 | 1,040 | -25 | -2.3% | 50,400 |
| 2008/04/11 | 1,060 | 1,095 | 1,055 | 1,065 | +10 | +0.9% | 198,000 |
| 2008/04/10 | 1,025 | 1,065 | 1,005 | 1,055 | +20 | +1.9% | 122,200 |
| 2008/04/09 | 1,085 | 1,095 | 1,030 | 1,035 | -65 | -5.9% | 139,600 |
| 2008/04/08 | 1,130 | 1,130 | 1,100 | 1,100 | -25 | -2.2% | 68,600 |
| 2008/04/07 | 1,080 | 1,130 | 1,070 | 1,125 | +45 | +4.2% | 84,000 |
| 2008/04/04 | 1,075 | 1,090 | 1,060 | 1,080 | -5 | -0.5% | 78,800 |
| 2008/04/03 | 1,105 | 1,170 | 1,085 | 1,085 | -5 | -0.5% | 394,200 |
| 2008/04/02 | 1,115 | 1,115 | 1,065 | 1,090 | +15 | +1.4% | 105,200 |
| 2008/04/01 | 1,075 | 1,085 | 1,050 | 1,075 | +10 | +0.9% | 58,600 |
| 2008/03/31 | 1,070 | 1,095 | 1,050 | 1,065 | -5 | -0.5% | 82,400 |
| 2008/03/28 | 1,075 | 1,080 | 1,050 | 1,070 | -5 | -0.5% | 123,400 |
| 2008/03/27 | 1,065 | 1,095 | 1,035 | 1,075 | +25 | +2.4% | 184,800 |
| 2008/03/26 | 1,210 | 1,215 | 995 | 1,050 | -145 | -12.1% | 719,600 |
| 2008/03/25 | 1,240 | 1,265 | 1,185 | 1,195 | -25 | -2% | 282,800 |
| 2008/03/24 | 1,225 | 1,255 | 1,175 | 1,220 | -5 | -0.4% | 389,800 |
| 2008/03/21 | 1,120 | 1,225 | 1,120 | 1,225 | +110 | +9.9% | 369,400 |
| 2008/03/19 | 1,100 | 1,140 | 1,060 | 1,115 | +30 | +2.8% | 381,800 |
| 2008/03/18 | 1,050 | 1,100 | 1,045 | 1,085 | -5 | -0.5% | 293,800 |
| 2008/03/17 | 995 | 1,100 | 940 | 1,090 | +40 | +3.8% | 219,400 |
| 2008/03/14 | 1,075 | 1,085 | 1,050 | 1,050 | -40 | -3.7% | 220,400 |
| 2008/03/13 | 1,090 | 1,110 | 1,065 | 1,090 | +15 | +1.4% | 249,200 |
| 2008/03/12 | 1,100 | 1,105 | 1,060 | 1,075 | +50 | +4.9% | 297,800 |
| 2008/03/11 | 965 | 1,085 | 955 | 1,025 | +75 | +7.9% | 392,800 |
| 2008/03/10 | 1,015 | 1,015 | 940 | 950 | -75 | -7.3% | 272,000 |
| 2008/03/07 | 1,015 | 1,030 | 1,005 | 1,025 | -55 | -5.1% | 145,600 |
4201～
4250
件表示中 / 5904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 | 170,700円 | -5.3% | -49.8% | 1.41% | 33.22倍 | 1.86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 |
| 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 |
| パソナＧ | 216,400円 | +6.7% | - | 3.47% | 165.19倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| 建設技研 | 296,900円 | +2.4% | +4.9% | 2.53% | 11.96倍 | 1.34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 | 96,000円 | +17.0% | +21.5% | 2.45% | 19.90倍 | 7.84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
