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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 1,195 | 1,220 | 1,125 | 1,155 | -80 | -6.5% | 553,000 |
| 2008/02/29 | 1,200 | 1,250 | 1,175 | 1,235 | +35 | +2.9% | 660,400 |
| 2008/02/28 | 1,195 | 1,225 | 1,170 | 1,200 | +10 | +0.8% | 550,800 |
| 2008/02/27 | 1,215 | 1,260 | 1,180 | 1,190 | -35 | -2.9% | 475,600 |
| 2008/02/26 | 1,190 | 1,285 | 1,170 | 1,225 | +35 | +2.9% | 908,400 |
| 2008/02/25 | 1,215 | 1,220 | 1,170 | 1,190 | -10 | -0.8% | 250,200 |
| 2008/02/22 | 1,215 | 1,305 | 1,175 | 1,200 | -50 | -4% | 460,000 |
| 2008/02/21 | 1,310 | 1,355 | 1,235 | 1,250 | -10 | -0.8% | 373,400 |
| 2008/02/20 | 1,395 | 1,450 | 1,255 | 1,260 | -195 | -13.4% | 804,200 |
| 2008/02/19 | 1,385 | 1,525 | 1,310 | 1,455 | +130 | +9.8% | 1,246,400 |
| 2008/02/18 | 1,305 | 1,325 | 1,280 | 1,325 | +200 | +17.8% | 517,600 |
| 2008/02/15 | 915 | 1,125 | 915 | 1,125 | +150 | +15.4% | 1,016,200 |
| 2008/02/14 | 915 | 975 | 915 | 975 | +75 | +8.3% | 334,600 |
| 2008/02/13 | 980 | 985 | 885 | 900 | -65 | -6.7% | 419,400 |
| 2008/02/12 | 925 | 985 | 925 | 965 | +40 | +4.3% | 367,400 |
| 2008/02/08 | 910 | 945 | 895 | 925 | +10 | +1.1% | 476,400 |
| 2008/02/07 | 880 | 915 | 835 | 915 | +45 | +5.2% | 591,400 |
| 2008/02/06 | 815 | 870 | 805 | 870 | +30 | +3.6% | 485,200 |
| 2008/02/05 | 835 | 870 | 825 | 840 | +20 | +2.4% | 655,200 |
| 2008/02/04 | 910 | 915 | 815 | 820 | -45 | -5.2% | 725,400 |
| 2008/02/01 | 990 | 1,025 | 845 | 865 | -125 | -12.6% | 721,400 |
| 2008/01/31 | 990 | 1,025 | 980 | 990 | -30 | -2.9% | 227,800 |
| 2008/01/30 | 1,130 | 1,130 | 975 | 1,020 | -110 | -9.7% | 497,800 |
| 2008/01/29 | 1,220 | 1,220 | 1,115 | 1,130 | -60 | -5% | 581,400 |
| 2008/01/28 | 1,145 | 1,220 | 1,140 | 1,190 | +10 | +0.8% | 256,800 |
| 2008/01/25 | 1,165 | 1,200 | 1,145 | 1,180 | +45 | +4% | 172,400 |
| 2008/01/24 | 1,145 | 1,170 | 1,125 | 1,135 | +20 | +1.8% | 139,000 |
| 2008/01/23 | 1,250 | 1,250 | 1,090 | 1,115 | -40 | -3.5% | 294,600 |
| 2008/01/22 | 1,150 | 1,200 | 1,095 | 1,155 | -75 | -6.1% | 197,400 |
| 2008/01/21 | 1,190 | 1,255 | 1,180 | 1,230 | -40 | -3.1% | 261,000 |
| 2008/01/18 | 1,125 | 1,280 | 1,110 | 1,270 | +45 | +3.7% | 257,600 |
| 2008/01/17 | 1,215 | 1,230 | 1,150 | 1,225 | +110 | +9.9% | 283,600 |
| 2008/01/16 | 1,085 | 1,160 | 1,030 | 1,115 | +25 | +2.3% | 578,200 |
| 2008/01/15 | 1,220 | 1,220 | 1,085 | 1,090 | -195 | -15.2% | 663,200 |
| 2008/01/11 | 1,335 | 1,350 | 1,270 | 1,285 | -55 | -4.1% | 294,200 |
| 2008/01/10 | 1,390 | 1,420 | 1,325 | 1,340 | -20 | -1.5% | 288,800 |
| 2008/01/09 | 1,320 | 1,375 | 1,260 | 1,360 | ±0 | ±0% | 360,800 |
| 2008/01/08 | 1,480 | 1,495 | 1,345 | 1,360 | -120 | -8.1% | 383,800 |
| 2008/01/07 | 1,475 | 1,535 | 1,470 | 1,480 | +10 | +0.7% | 194,800 |
| 2008/01/04 | 1,475 | 1,520 | 1,425 | 1,470 | -125 | -7.8% | 192,400 |
| 2007/12/28 | 1,660 | 1,685 | 1,590 | 1,595 | -90 | -5.3% | 189,600 |
| 2007/12/27 | 1,790 | 1,790 | 1,675 | 1,685 | -80 | -4.5% | 133,000 |
| 2007/12/26 | 1,805 | 1,850 | 1,725 | 1,765 | -25 | -1.4% | 188,600 |
| 2007/12/25 | 1,700 | 1,790 | 1,690 | 1,790 | +115 | +6.9% | 206,000 |
| 2007/12/21 | 1,650 | 1,705 | 1,625 | 1,675 | ±0 | ±0% | 199,200 |
| 2007/12/20 | 1,780 | 1,780 | 1,605 | 1,675 | -125 | -6.9% | 332,200 |
| 2007/12/19 | 1,850 | 1,850 | 1,800 | 1,800 | -35 | -1.9% | 83,200 |
| 2007/12/18 | 1,805 | 1,860 | 1,805 | 1,835 | ±0 | ±0% | 96,800 |
| 2007/12/17 | 1,890 | 1,895 | 1,825 | 1,835 | -50 | -2.7% | 124,800 |
| 2007/12/14 | 1,920 | 1,920 | 1,860 | 1,885 | -40 | -2.1% | 92,600 |
4201～
4250
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
