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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 884 | 898 | 842 | 847 | -42 | -4.7% | 167,000 |
| 2018/06/22 | 915 | 915 | 882 | 889 | -25 | -2.7% | 132,000 |
| 2018/06/21 | 912 | 929 | 904 | 914 | +2 | +0.2% | 79,500 |
| 2018/06/20 | 910 | 919 | 881 | 912 | -7 | -0.8% | 267,800 |
| 2018/06/19 | 946 | 952 | 907 | 919 | -28 | -3% | 183,500 |
| 2018/06/18 | 980 | 981 | 944 | 947 | -33 | -3.4% | 305,000 |
| 2018/06/15 | 983 | 991 | 976 | 980 | -2 | -0.2% | 88,400 |
| 2018/06/14 | 1,000 | 1,007 | 979 | 982 | -17 | -1.7% | 125,100 |
| 2018/06/13 | 975 | 1,007 | 973 | 999 | +18 | +1.8% | 184,300 |
| 2018/06/12 | 975 | 990 | 975 | 981 | -4 | -0.4% | 69,400 |
| 2018/06/11 | 992 | 992 | 962 | 985 | -9 | -0.9% | 178,000 |
| 2018/06/08 | 993 | 1,010 | 987 | 994 | -3 | -0.3% | 90,400 |
| 2018/06/07 | 973 | 1,002 | 973 | 997 | +19 | +1.9% | 169,500 |
| 2018/06/06 | 994 | 999 | 972 | 978 | -18 | -1.8% | 154,100 |
| 2018/06/05 | 1,025 | 1,027 | 990 | 996 | -28 | -2.7% | 189,000 |
| 2018/06/04 | 1,020 | 1,029 | 1,000 | 1,024 | +16 | +1.6% | 192,800 |
| 2018/06/01 | 990 | 1,012 | 987 | 1,008 | +12 | +1.2% | 133,100 |
| 2018/05/31 | 1,022 | 1,035 | 993 | 996 | -18 | -1.8% | 170,600 |
| 2018/05/30 | 1,005 | 1,027 | 1,001 | 1,014 | -12 | -1.2% | 149,800 |
| 2018/05/29 | 1,027 | 1,039 | 1,006 | 1,026 | -8 | -0.8% | 159,900 |
| 2018/05/28 | 1,025 | 1,036 | 1,014 | 1,034 | +11 | +1.1% | 104,200 |
| 2018/05/25 | 1,010 | 1,039 | 1,010 | 1,023 | +4 | +0.4% | 104,300 |
| 2018/05/24 | 1,022 | 1,028 | 1,007 | 1,019 | -9 | -0.9% | 151,500 |
| 2018/05/23 | 1,025 | 1,051 | 1,018 | 1,028 | -1 | -0.1% | 134,500 |
| 2018/05/22 | 1,034 | 1,039 | 1,016 | 1,029 | -3 | -0.3% | 100,700 |
| 2018/05/21 | 1,026 | 1,043 | 1,011 | 1,032 | +8 | +0.8% | 184,100 |
| 2018/05/18 | 1,004 | 1,027 | 1,004 | 1,024 | +23 | +2.3% | 151,400 |
| 2018/05/17 | 1,016 | 1,019 | 967 | 1,001 | -17 | -1.7% | 350,600 |
| 2018/05/16 | 1,035 | 1,045 | 999 | 1,018 | -22 | -2.1% | 229,600 |
| 2018/05/15 | 1,082 | 1,082 | 1,038 | 1,040 | -42 | -3.9% | 201,900 |
| 2018/05/14 | 1,088 | 1,088 | 1,065 | 1,082 | +5 | +0.5% | 133,000 |
| 2018/05/11 | 1,054 | 1,078 | 1,042 | 1,077 | +34 | +3.3% | 202,800 |
| 2018/05/10 | 1,060 | 1,079 | 1,040 | 1,043 | -7 | -0.7% | 146,000 |
| 2018/05/09 | 1,079 | 1,089 | 1,038 | 1,050 | -32 | -3% | 256,000 |
| 2018/05/08 | 1,043 | 1,086 | 1,043 | 1,082 | +36 | +3.4% | 290,300 |
| 2018/05/07 | 1,043 | 1,062 | 1,043 | 1,046 | +6 | +0.6% | 115,200 |
| 2018/05/02 | 1,040 | 1,055 | 1,015 | 1,040 | +11 | +1.1% | 279,500 |
| 2018/05/01 | 1,045 | 1,074 | 1,025 | 1,029 | -30 | -2.8% | 299,900 |
| 2018/04/27 | 1,080 | 1,105 | 1,046 | 1,059 | -18 | -1.7% | 422,500 |
| 2018/04/26 | 1,130 | 1,143 | 1,057 | 1,077 | -63 | -5.5% | 691,200 |
| 2018/04/25 | 1,098 | 1,150 | 1,087 | 1,140 | +50 | +4.6% | 731,700 |
| 2018/04/24 | 1,109 | 1,134 | 1,063 | 1,090 | -9 | -0.8% | 534,900 |
| 2018/04/23 | 1,056 | 1,128 | 1,038 | 1,099 | +50 | +4.8% | 732,500 |
| 2018/04/20 | 1,021 | 1,069 | 1,021 | 1,049 | +29 | +2.8% | 371,300 |
| 2018/04/19 | 1,042 | 1,065 | 1,018 | 1,020 | -16 | -1.5% | 393,800 |
| 2018/04/18 | 985 | 1,069 | 985 | 1,036 | +53 | +5.4% | 935,000 |
| 2018/04/17 | 935 | 983 | 928 | 983 | +48 | +5.1% | 522,700 |
| 2018/04/16 | 970 | 977 | 934 | 935 | -24 | -2.5% | 220,900 |
| 2018/04/13 | 974 | 989 | 950 | 959 | -22 | -2.2% | 395,200 |
| 2018/04/12 | 1,015 | 1,030 | 974 | 981 | -37 | -3.6% | 569,300 |
1751～
1800
件表示中 / 3104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 | 12,500円 | -24.6% | - | 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 |
| Ｃｏｃｏｌｉｖｅ | 140,100円 | +16.7% | +12.1% | 0.00% | 18.33倍 | 4.77倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| エンカレッジ | 61,100円 | +12.0% | 0.0% | 4.26% | 19.38倍 | 1.16倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| イルグルム | 65,700円 | +32.0% | +17.3% | 1.20% | 40.73倍 | 2.22倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| グローバルＩ | 140,600円 | +10.0% | +3.2% | 4.27% | 12.64倍 | 1.64倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
