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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 982 | 1,059 | 966 | 1,018 | +35 | +3.6% | 1,019,100 |
| 2018/04/10 | 950 | 994 | 933 | 983 | +39 | +4.1% | 455,500 |
| 2018/04/09 | 917 | 970 | 916 | 944 | +22 | +2.4% | 299,500 |
| 2018/04/06 | 980 | 984 | 919 | 922 | -58 | -5.9% | 565,100 |
| 2018/04/05 | 950 | 984 | 938 | 980 | +28 | +2.9% | 365,800 |
| 2018/04/04 | 925 | 960 | 901 | 952 | +25 | +2.7% | 307,100 |
| 2018/04/03 | 892 | 935 | 890 | 927 | +10 | +1.1% | 547,600 |
| 2018/04/02 | 915 | 942 | 911 | 917 | +14 | +1.6% | 369,800 |
| 2018/03/30 | 900 | 914 | 892 | 903 | +11 | +1.2% | 229,500 |
| 2018/03/29 | 906 | 920 | 879 | 892 | -10 | -1.1% | 322,700 |
| 2018/03/28 | 867 | 907 | 864 | 902 | +28 | +3.2% | 430,600 |
| 2018/03/27 | 907 | 913 | 860 | 874 | -18 | -2% | 427,900 |
| 2018/03/26 | 876 | 892 | 840 | 892 | +1 | +0.1% | 472,700 |
| 2018/03/23 | 914 | 927 | 884 | 891 | -68 | -7.1% | 834,200 |
| 2018/03/22 | 971 | 983 | 954 | 959 | -24 | -2.4% | 394,100 |
| 2018/03/20 | 1,010 | 1,011 | 969 | 983 | -27 | -2.7% | 839,200 |
| 2018/03/19 | 1,039 | 1,049 | 1,000 | 1,010 | -35 | -3.3% | 701,400 |
| 2018/03/16 | 1,140 | 1,160 | 1,032 | 1,045 | -102 | -8.9% | 2,950,900 |
| 2018/03/15 | 984 | 1,147 | 984 | 1,147 | +150 | +15% | 1,930,400 |
| 2018/03/14 | 1,020 | 1,030 | 981 | 997 | -35 | -3.4% | 809,800 |
| 2018/03/13 | 947 | 1,069 | 942 | 1,032 | +85 | +9% | 1,291,200 |
| 2018/03/12 | 972 | 990 | 935 | 947 | -16 | -1.7% | 510,600 |
| 2018/03/09 | 959 | 975 | 931 | 963 | +19 | +2% | 522,500 |
| 2018/03/08 | 909 | 958 | 906 | 944 | +39 | +4.3% | 495,100 |
| 2018/03/07 | 946 | 949 | 890 | 905 | -41 | -4.3% | 531,700 |
| 2018/03/06 | 936 | 963 | 924 | 946 | +25 | +2.7% | 659,100 |
| 2018/03/05 | 1,015 | 1,028 | 905 | 921 | -91 | -9% | 861,500 |
| 2018/03/02 | 1,013 | 1,021 | 997 | 1,012 | -19 | -1.8% | 473,400 |
| 2018/03/01 | 1,040 | 1,050 | 1,021 | 1,031 | -26 | -2.5% | 281,500 |
| 2018/02/28 | 1,037 | 1,082 | 1,026 | 1,057 | +41 | +4% | 672,500 |
| 2018/02/27 | 1,057 | 1,063 | 1,011 | 1,016 | -28 | -2.7% | 373,000 |
| 2018/02/26 | 1,015 | 1,054 | 1,006 | 1,044 | +34 | +3.4% | 421,300 |
| 2018/02/23 | 1,042 | 1,050 | 1,000 | 1,010 | -44 | -4.2% | 578,900 |
| 2018/02/22 | 1,046 | 1,119 | 1,005 | 1,054 | ±0 | ±0% | 1,123,500 |
| 2018/02/21 | 1,080 | 1,094 | 1,037 | 1,054 | -38 | -3.5% | 321,200 |
| 2018/02/20 | 1,020 | 1,105 | 1,020 | 1,092 | +63 | +6.1% | 498,400 |
| 2018/02/19 | 1,052 | 1,088 | 1,012 | 1,029 | +1 | +0.1% | 357,100 |
| 2018/02/16 | 1,001 | 1,028 | 994 | 1,028 | +43 | +4.4% | 324,500 |
| 2018/02/15 | 948 | 1,043 | 930 | 985 | -8 | -0.8% | 1,081,600 |
| 2018/02/14 | 1,002 | 1,048 | 970 | 993 | -29 | -2.8% | 504,500 |
| 2018/02/13 | 1,085 | 1,121 | 1,011 | 1,022 | -33 | -3.1% | 406,700 |
| 2018/02/09 | 1,000 | 1,062 | 995 | 1,055 | -20 | -1.9% | 385,500 |
| 2018/02/08 | 1,029 | 1,083 | 1,023 | 1,075 | +58 | +5.7% | 405,800 |
| 2018/02/07 | 1,099 | 1,102 | 1,017 | 1,017 | -5 | -0.5% | 349,700 |
| 2018/02/06 | 1,011 | 1,048 | 956 | 1,022 | -109 | -9.6% | 695,800 |
| 2018/02/05 | 1,166 | 1,173 | 1,112 | 1,131 | -64 | -5.4% | 536,000 |
| 2018/02/02 | 1,211 | 1,228 | 1,189 | 1,195 | -16 | -1.3% | 318,400 |
| 2018/02/01 | 1,208 | 1,219 | 1,195 | 1,211 | +6 | +0.5% | 297,500 |
| 2018/01/31 | 1,215 | 1,230 | 1,205 | 1,205 | -30 | -2.4% | 220,700 |
| 2018/01/30 | 1,226 | 1,241 | 1,204 | 1,235 | ±0 | ±0% | 286,100 |
1801～
1850
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
