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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 2,925 | 2,975 | 2,710 | 2,785 | -190 | -6.4% | 215,600 |
| 2006/02/17 | 3,250 | 3,350 | 2,950 | 2,975 | -400 | -11.9% | 246,200 |
| 2006/02/16 | 3,355 | 3,570 | 3,250 | 3,375 | -115 | -3.3% | 185,200 |
| 2006/02/15 | 3,495 | 3,535 | 3,415 | 3,490 | +140 | +4.2% | 93,200 |
| 2006/02/14 | 3,295 | 3,400 | 3,075 | 3,350 | -90 | -2.6% | 188,000 |
| 2006/02/13 | 3,560 | 3,635 | 3,325 | 3,440 | -345 | -9.1% | 119,400 |
| 2006/02/10 | 3,800 | 3,855 | 3,650 | 3,785 | -50 | -1.3% | 78,400 |
| 2006/02/09 | 3,925 | 4,000 | 3,770 | 3,835 | -90 | -2.3% | 78,800 |
| 2006/02/08 | 3,975 | 4,100 | 3,865 | 3,925 | -65 | -1.6% | 143,600 |
| 2006/02/07 | 3,895 | 4,000 | 3,855 | 3,990 | +95 | +2.4% | 242,000 |
| 2006/02/06 | 3,760 | 3,895 | 3,735 | 3,895 | +195 | +5.3% | 268,800 |
| 2006/02/03 | 3,615 | 3,715 | 3,550 | 3,700 | +85 | +2.4% | 87,600 |
| 2006/02/02 | 3,575 | 3,645 | 3,575 | 3,615 | +70 | +2% | 59,400 |
| 2006/02/01 | 3,560 | 3,600 | 3,505 | 3,545 | -55 | -1.5% | 57,000 |
| 2006/01/31 | 3,500 | 3,675 | 3,490 | 3,600 | +105 | +3% | 198,800 |
| 2006/01/30 | 3,700 | 3,745 | 3,495 | 3,495 | -185 | -5% | 153,600 |
| 2006/01/27 | 3,650 | 3,720 | 3,600 | 3,680 | +130 | +3.7% | 217,400 |
| 2006/01/26 | 3,475 | 3,585 | 3,435 | 3,550 | +210 | +6.3% | 154,800 |
| 2006/01/25 | 3,310 | 3,525 | 3,250 | 3,340 | +75 | +2.3% | 285,800 |
| 2006/01/24 | 3,200 | 3,490 | 3,145 | 3,265 | +90 | +2.8% | 576,400 |
| 2006/01/23 | 3,145 | 3,245 | 2,945 | 3,175 | -220 | -6.5% | 203,200 |
| 2006/01/20 | 3,635 | 3,675 | 3,195 | 3,395 | -240 | -6.6% | 281,800 |
| 2006/01/19 | 3,300 | 3,775 | 3,300 | 3,635 | +135 | +3.9% | 461,200 |
| 2006/01/18 | 3,050 | 3,540 | 3,050 | 3,500 | -50 | -1.4% | 824,200 |
| 2006/01/17 | 3,775 | 3,940 | 3,540 | 3,550 | -490 | -12.1% | 399,000 |
| 2006/01/16 | 4,090 | 4,100 | 3,985 | 4,040 | -75 | -1.8% | 258,800 |
| 2006/01/13 | 4,125 | 4,170 | 4,080 | 4,115 | -10 | -0.2% | 138,600 |
| 2006/01/12 | 4,100 | 4,140 | 4,025 | 4,125 | +100 | +2.5% | 222,600 |
| 2006/01/11 | 3,950 | 4,030 | 3,945 | 4,025 | +75 | +1.9% | 127,400 |
| 2006/01/10 | 3,975 | 3,995 | 3,900 | 3,950 | -10 | -0.3% | 102,800 |
| 2006/01/06 | 3,865 | 3,975 | 3,865 | 3,960 | -40 | -1% | 140,000 |
| 2006/01/05 | 4,050 | 4,055 | 3,950 | 4,000 | -95 | -2.3% | 268,800 |
| 2006/01/04 | 3,960 | 4,095 | 3,940 | 4,095 | +285 | +7.5% | 336,000 |
| 2005/12/30 | 3,825 | 3,895 | 3,770 | 3,810 | +70 | +1.9% | 180,000 |
| 2005/12/29 | 3,680 | 3,800 | 3,675 | 3,740 | +65 | +1.8% | 117,400 |
| 2005/12/28 | 3,740 | 3,750 | 3,660 | 3,675 | -65 | -1.7% | 117,000 |
| 2005/12/27 | 3,820 | 3,850 | 3,700 | 3,740 | -80 | -2.1% | 127,200 |
| 2005/12/26 | 3,800 | 3,855 | 3,760 | 3,820 | +110 | +3% | 169,400 |
| 2005/12/22 | 3,750 | 3,850 | 3,650 | 3,710 | -95 | -2.5% | 255,200 |
| 2005/12/21 | 3,865 | 3,940 | 3,760 | 3,805 | -155 | -3.9% | 415,000 |
| 2005/12/20 | 3,625 | 3,965 | 3,620 | 3,960 | +385 | +10.8% | 459,400 |
| 2005/12/19 | 3,445 | 3,625 | 3,420 | 3,575 | +155 | +4.5% | 234,000 |
| 2005/12/16 | 3,480 | 3,490 | 3,325 | 3,420 | -110 | -3.1% | 228,800 |
| 2005/12/15 | 3,535 | 3,550 | 3,480 | 3,530 | -40 | -1.1% | 151,200 |
| 2005/12/14 | 3,490 | 3,600 | 3,445 | 3,570 | +130 | +3.8% | 242,800 |
| 2005/12/13 | 3,460 | 3,460 | 3,420 | 3,440 | -25 | -0.7% | 154,200 |
| 2005/12/12 | 3,325 | 3,480 | 3,275 | 3,465 | +215 | +6.6% | 358,000 |
| 2005/12/09 | 3,105 | 3,250 | 3,090 | 3,250 | +145 | +4.7% | 368,600 |
| 2005/12/08 | 3,095 | 3,135 | 3,050 | 3,105 | +45 | +1.5% | 310,400 |
| 2005/12/07 | 3,000 | 3,100 | 2,975 | 3,060 | +40 | +1.3% | 228,200 |
4701～
4750
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
