ｅｎｉｓｈ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 114 | 121 | 112 | 121 | +8 | +7.1% | 3,395,800 |
| 2025/06/13 | 113 | 114 | 107 | 113 | +4 | +3.7% | 1,634,900 |
| 2025/06/12 | 104 | 109 | 104 | 109 | +5 | +4.8% | 1,014,700 |
| 2025/06/11 | 103 | 106 | 102 | 104 | +2 | +2% | 1,019,700 |
| 2025/06/10 | 98 | 103 | 98 | 102 | +4 | +4.1% | 993,300 |
| 2025/06/09 | 97 | 98 | 96 | 98 | +3 | +3.2% | 286,800 |
| 2025/06/06 | 100 | 100 | 95 | 95 | -5 | -5% | 827,400 |
| 2025/06/05 | 100 | 101 | 98 | 100 | -1 | -1% | 468,500 |
| 2025/06/04 | 101 | 102 | 100 | 101 | +1 | +1% | 358,300 |
| 2025/06/03 | 100 | 103 | 99 | 100 | ±0 | ±0% | 885,900 |
| 2025/06/02 | 102 | 102 | 100 | 100 | -2 | -2% | 427,300 |
| 2025/05/30 | 101 | 103 | 100 | 102 | +1 | +1% | 853,000 |
| 2025/05/29 | 100 | 102 | 100 | 101 | +2 | +2% | 679,900 |
| 2025/05/28 | 101 | 101 | 99 | 99 | -2 | -2% | 651,000 |
| 2025/05/27 | 96 | 101 | 96 | 101 | +4 | +4.1% | 942,500 |
| 2025/05/26 | 96 | 99 | 95 | 97 | -1 | -1% | 1,100,300 |
| 2025/05/23 | 101 | 121 | 96 | 98 | -8 | -7.5% | 11,350,300 |
| 2025/05/22 | 101 | 112 | 101 | 106 | +4 | +3.9% | 2,783,500 |
| 2025/05/21 | 105 | 105 | 102 | 102 | -2 | -1.9% | 460,400 |
| 2025/05/20 | 102 | 107 | 101 | 104 | +1 | +1% | 474,400 |
| 2025/05/19 | 98 | 103 | 97 | 103 | +4 | +4% | 671,500 |
| 2025/05/16 | 101 | 101 | 97 | 99 | -3 | -2.9% | 677,800 |
| 2025/05/15 | 93 | 103 | 93 | 102 | +7 | +7.4% | 1,827,200 |
| 2025/05/14 | 95 | 96 | 92 | 95 | ±0 | ±0% | 505,000 |
| 2025/05/13 | 94 | 96 | 93 | 95 | +1 | +1.1% | 434,500 |
| 2025/05/12 | 93 | 94 | 92 | 94 | +1 | +1.1% | 560,400 |
| 2025/05/09 | 91 | 94 | 91 | 93 | +2 | +2.2% | 629,400 |
| 2025/05/08 | 91 | 93 | 90 | 91 | ±0 | ±0% | 296,800 |
| 2025/05/07 | 89 | 92 | 89 | 91 | +2 | +2.2% | 333,700 |
| 2025/05/02 | 89 | 92 | 87 | 89 | -1 | -1.1% | 2,668,900 |
| 2025/05/01 | 89 | 90 | 88 | 90 | +1 | +1.1% | 299,400 |
| 2025/04/30 | 88 | 89 | 87 | 89 | +2 | +2.3% | 326,700 |
| 2025/04/28 | 89 | 90 | 86 | 87 | -1 | -1.1% | 628,300 |
| 2025/04/25 | 89 | 89 | 87 | 88 | -1 | -1.1% | 608,600 |
| 2025/04/24 | 92 | 93 | 89 | 89 | -2 | -2.2% | 545,900 |
| 2025/04/23 | 94 | 98 | 88 | 91 | -2 | -2.2% | 4,277,500 |
| 2025/04/22 | 93 | 95 | 91 | 93 | ±0 | ±0% | 1,876,300 |
| 2025/04/21 | 91 | 93 | 91 | 93 | +2 | +2.2% | 376,700 |
| 2025/04/18 | 90 | 92 | 90 | 91 | ±0 | ±0% | 174,100 |
| 2025/04/17 | 90 | 91 | 89 | 91 | +1 | +1.1% | 347,900 |
| 2025/04/16 | 94 | 95 | 89 | 90 | -3 | -3.2% | 773,600 |
| 2025/04/15 | 96 | 97 | 91 | 93 | ±0 | ±0% | 1,685,900 |
| 2025/04/14 | 98 | 101 | 91 | 93 | -2 | -2.1% | 3,043,300 |
| 2025/04/11 | 92 | 95 | 89 | 95 | +1 | +1.1% | 738,800 |
| 2025/04/10 | 98 | 98 | 91 | 94 | +4 | +4.4% | 1,451,800 |
| 2025/04/09 | 94 | 96 | 89 | 90 | -7 | -7.2% | 890,700 |
| 2025/04/08 | 94 | 105 | 93 | 97 | +8 | +9% | 2,879,400 |
| 2025/04/07 | 89 | 97 | 85 | 89 | -15 | -14.4% | 2,576,600 |
| 2025/04/04 | 106 | 109 | 99 | 104 | -3 | -2.8% | 1,609,900 |
| 2025/04/03 | 110 | 112 | 105 | 107 | -8 | -7% | 2,337,800 |
1～
50
件表示中 / 3055件
類似銘柄と比較する
現在ご覧いただいている「ｅｎｉｓｈ」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 |
|---|---|---|---|---|---|---|---|---|
| ｅｎｉｓｈ | 12,100円 | -0.5% | - | 0.00% | - | 4.27倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| ベイシス | 203,700円 | +16.1% | +69.7% | 0.00% | 53.27倍 | 1.89倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| プライムストラ | 107,700円 | +16.7% | +5.7% | 1.95% | 24.35倍 | 2.67倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| リスクモンスター | 49,500円 | +4.6% | +31.5% | 3.03% | 17.59倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| リックソフト | 82,000円 | +12.4% | -10.8% | 0.00% | 11.66倍 | 1.21倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
市場注目の銘柄
チャート関連のコラム
