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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 3,470 | 3,475 | 3,435 | 3,460 | -15 | -0.4% | 63,800 |
| 2006/05/01 | 3,475 | 3,495 | 3,405 | 3,475 | +35 | +1% | 114,800 |
| 2006/04/28 | 3,385 | 3,440 | 3,275 | 3,440 | +15 | +0.4% | 294,400 |
| 2006/04/27 | 3,470 | 3,505 | 3,390 | 3,425 | -115 | -3.2% | 158,000 |
| 2006/04/26 | 3,600 | 3,600 | 3,450 | 3,540 | -5 | -0.1% | 141,800 |
| 2006/04/25 | 3,330 | 3,545 | 3,330 | 3,545 | +280 | +8.6% | 247,400 |
| 2006/04/24 | 3,250 | 3,410 | 3,165 | 3,265 | -65 | -2% | 235,000 |
| 2006/04/21 | 3,400 | 3,440 | 3,310 | 3,330 | -120 | -3.5% | 214,200 |
| 2006/04/20 | 3,545 | 3,545 | 3,425 | 3,450 | -105 | -3% | 193,600 |
| 2006/04/19 | 3,640 | 3,670 | 3,515 | 3,555 | -45 | -1.3% | 295,200 |
| 2006/04/18 | 3,450 | 3,620 | 3,450 | 3,600 | +15 | +0.4% | 346,600 |
| 2006/04/17 | 3,845 | 3,850 | 3,560 | 3,585 | -240 | -6.3% | 284,800 |
| 2006/04/14 | 3,745 | 3,870 | 3,700 | 3,825 | +95 | +2.5% | 543,800 |
| 2006/04/13 | 3,660 | 3,765 | 3,605 | 3,730 | +100 | +2.8% | 382,600 |
| 2006/04/12 | 3,550 | 3,640 | 3,530 | 3,630 | +30 | +0.8% | 185,400 |
| 2006/04/11 | 3,625 | 3,625 | 3,570 | 3,600 | -5 | -0.1% | 180,200 |
| 2006/04/10 | 3,640 | 3,640 | 3,575 | 3,605 | -55 | -1.5% | 184,400 |
| 2006/04/07 | 3,675 | 3,720 | 3,635 | 3,660 | -30 | -0.8% | 337,400 |
| 2006/04/06 | 3,575 | 3,690 | 3,575 | 3,690 | +140 | +3.9% | 384,200 |
| 2006/04/05 | 3,590 | 3,710 | 3,530 | 3,550 | ±0 | ±0% | 799,000 |
| 2006/04/04 | 3,640 | 3,710 | 3,525 | 3,550 | -90 | -2.5% | 622,800 |
| 2006/04/03 | 3,450 | 3,705 | 3,450 | 3,640 | +210 | +6.1% | 1,009,800 |
| 2006/03/31 | 3,275 | 3,470 | 3,275 | 3,430 | +165 | +5.1% | 503,000 |
| 2006/03/30 | 3,315 | 3,335 | 3,215 | 3,265 | ±0 | ±0% | 305,400 |
| 2006/03/29 | 3,250 | 3,335 | 3,215 | 3,265 | -10 | -0.3% | 834,800 |
| 2006/03/28 | 3,150 | 3,300 | 3,045 | 3,275 | +375 | +12.9% | 976,400 |
| 2006/03/27 | 3,005 | 3,005 | 2,875 | 2,900 | -110 | -3.7% | 333,400 |
| 2006/03/24 | 3,055 | 3,060 | 2,990 | 3,010 | -60 | -2% | 214,800 |
| 2006/03/23 | 3,130 | 3,130 | 3,070 | 3,070 | -40 | -1.3% | 106,200 |
| 2006/03/22 | 3,150 | 3,150 | 3,090 | 3,110 | -80 | -2.5% | 193,400 |
| 2006/03/20 | 3,125 | 3,200 | 3,110 | 3,190 | +80 | +2.6% | 162,800 |
| 2006/03/17 | 3,080 | 3,110 | 3,015 | 3,110 | +45 | +1.5% | 156,200 |
| 2006/03/16 | 3,235 | 3,235 | 3,050 | 3,065 | -165 | -5.1% | 202,600 |
| 2006/03/15 | 3,290 | 3,325 | 3,225 | 3,230 | -70 | -2.1% | 171,800 |
| 2006/03/14 | 3,300 | 3,355 | 3,255 | 3,300 | +10 | +0.3% | 208,400 |
| 2006/03/13 | 3,180 | 3,290 | 3,145 | 3,290 | +170 | +5.4% | 229,400 |
| 2006/03/10 | 3,120 | 3,140 | 3,070 | 3,120 | +45 | +1.5% | 128,400 |
| 2006/03/09 | 3,060 | 3,115 | 3,040 | 3,075 | +35 | +1.2% | 171,200 |
| 2006/03/08 | 3,045 | 3,100 | 3,020 | 3,040 | -55 | -1.8% | 226,200 |
| 2006/03/07 | 3,235 | 3,240 | 3,095 | 3,095 | -150 | -4.6% | 173,200 |
| 2006/03/06 | 3,160 | 3,245 | 3,045 | 3,245 | +115 | +3.7% | 155,000 |
| 2006/03/03 | 3,015 | 3,150 | 3,010 | 3,130 | +65 | +2.1% | 89,600 |
| 2006/03/02 | 3,190 | 3,240 | 3,040 | 3,065 | -105 | -3.3% | 122,800 |
| 2006/03/01 | 3,075 | 3,220 | 3,055 | 3,170 | -35 | -1.1% | 205,800 |
| 2006/02/28 | 3,325 | 3,345 | 3,195 | 3,205 | -190 | -5.6% | 191,600 |
| 2006/02/27 | 3,450 | 3,525 | 3,350 | 3,395 | -30 | -0.9% | 188,400 |
| 2006/02/24 | 3,325 | 3,465 | 3,315 | 3,425 | +40 | +1.2% | 257,200 |
| 2006/02/23 | 3,340 | 3,425 | 3,250 | 3,385 | +260 | +8.3% | 247,400 |
| 2006/02/22 | 3,100 | 3,175 | 3,000 | 3,125 | -15 | -0.5% | 250,000 |
| 2006/02/21 | 2,825 | 3,165 | 2,825 | 3,140 | +355 | +12.7% | 368,400 |
4651～
4700
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
