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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,256 | 1,286 | 1,204 | 1,223 | -16 | -1.3% | 829,100 |
| 2018/01/25 | 1,227 | 1,247 | 1,212 | 1,239 | +30 | +2.5% | 655,000 |
| 2018/01/24 | 1,180 | 1,219 | 1,180 | 1,209 | +11 | +0.9% | 402,600 |
| 2018/01/23 | 1,232 | 1,276 | 1,188 | 1,198 | -1 | -0.1% | 948,700 |
| 2018/01/22 | 1,195 | 1,213 | 1,166 | 1,199 | +26 | +2.2% | 453,800 |
| 2018/01/19 | 1,168 | 1,205 | 1,162 | 1,173 | +7 | +0.6% | 434,400 |
| 2018/01/18 | 1,206 | 1,216 | 1,162 | 1,166 | -40 | -3.3% | 449,700 |
| 2018/01/17 | 1,267 | 1,267 | 1,197 | 1,206 | -61 | -4.8% | 377,100 |
| 2018/01/16 | 1,249 | 1,271 | 1,222 | 1,267 | +14 | +1.1% | 352,100 |
| 2018/01/15 | 1,310 | 1,318 | 1,246 | 1,253 | -56 | -4.3% | 366,100 |
| 2018/01/12 | 1,321 | 1,358 | 1,294 | 1,309 | -20 | -1.5% | 336,900 |
| 2018/01/11 | 1,338 | 1,395 | 1,314 | 1,329 | +1 | +0.1% | 441,700 |
| 2018/01/10 | 1,337 | 1,352 | 1,322 | 1,328 | -6 | -0.4% | 184,000 |
| 2018/01/09 | 1,313 | 1,354 | 1,300 | 1,334 | +26 | +2% | 313,800 |
| 2018/01/05 | 1,305 | 1,333 | 1,300 | 1,308 | -10 | -0.8% | 198,100 |
| 2018/01/04 | 1,335 | 1,361 | 1,292 | 1,318 | +20 | +1.5% | 453,700 |
| 2017/12/29 | 1,377 | 1,397 | 1,294 | 1,298 | -79 | -5.7% | 447,200 |
| 2017/12/28 | 1,384 | 1,408 | 1,346 | 1,377 | -6 | -0.4% | 309,600 |
| 2017/12/27 | 1,205 | 1,399 | 1,202 | 1,383 | +28 | +2.1% | 765,300 |
| 2017/12/26 | 1,346 | 1,393 | 1,344 | 1,355 | ±0 | ±0% | 457,000 |
| 2017/12/25 | 1,411 | 1,425 | 1,346 | 1,355 | -74 | -5.2% | 398,900 |
| 2017/12/22 | 1,416 | 1,437 | 1,396 | 1,429 | +4 | +0.3% | 329,700 |
| 2017/12/21 | 1,400 | 1,428 | 1,387 | 1,425 | +6 | +0.4% | 278,300 |
| 2017/12/20 | 1,472 | 1,472 | 1,411 | 1,419 | -29 | -2% | 219,500 |
| 2017/12/19 | 1,476 | 1,476 | 1,416 | 1,448 | -28 | -1.9% | 418,300 |
| 2017/12/18 | 1,508 | 1,518 | 1,460 | 1,476 | -27 | -1.8% | 288,700 |
| 2017/12/15 | 1,500 | 1,542 | 1,495 | 1,503 | +1 | +0.1% | 195,700 |
| 2017/12/14 | 1,525 | 1,536 | 1,501 | 1,502 | -21 | -1.4% | 225,900 |
| 2017/12/13 | 1,552 | 1,594 | 1,499 | 1,523 | -29 | -1.9% | 366,700 |
| 2017/12/12 | 1,575 | 1,646 | 1,547 | 1,552 | -35 | -2.2% | 467,900 |
| 2017/12/11 | 1,563 | 1,632 | 1,557 | 1,587 | +37 | +2.4% | 418,100 |
| 2017/12/08 | 1,551 | 1,572 | 1,533 | 1,550 | -5 | -0.3% | 202,800 |
| 2017/12/07 | 1,540 | 1,588 | 1,540 | 1,555 | +30 | +2% | 259,200 |
| 2017/12/06 | 1,540 | 1,619 | 1,513 | 1,525 | -21 | -1.4% | 410,100 |
| 2017/12/05 | 1,580 | 1,586 | 1,535 | 1,546 | -38 | -2.4% | 238,600 |
| 2017/12/04 | 1,580 | 1,608 | 1,548 | 1,584 | +14 | +0.9% | 349,400 |
| 2017/12/01 | 1,571 | 1,611 | 1,555 | 1,570 | -14 | -0.9% | 318,400 |
| 2017/11/30 | 1,585 | 1,604 | 1,530 | 1,584 | +2 | +0.1% | 378,600 |
| 2017/11/29 | 1,595 | 1,608 | 1,557 | 1,582 | +25 | +1.6% | 387,900 |
| 2017/11/28 | 1,643 | 1,660 | 1,550 | 1,557 | -104 | -6.3% | 769,700 |
| 2017/11/27 | 1,659 | 1,807 | 1,648 | 1,661 | -14 | -0.8% | 1,463,600 |
| 2017/11/24 | 1,547 | 1,686 | 1,528 | 1,675 | +113 | +7.2% | 1,057,900 |
| 2017/11/22 | 1,510 | 1,618 | 1,510 | 1,562 | +26 | +1.7% | 762,700 |
| 2017/11/21 | 1,500 | 1,555 | 1,474 | 1,536 | +36 | +2.4% | 605,700 |
| 2017/11/20 | 1,487 | 1,572 | 1,460 | 1,500 | +6 | +0.4% | 579,900 |
| 2017/11/17 | 1,500 | 1,554 | 1,481 | 1,494 | -13 | -0.9% | 485,800 |
| 2017/11/16 | 1,520 | 1,540 | 1,475 | 1,507 | +20 | +1.3% | 467,500 |
| 2017/11/15 | 1,572 | 1,584 | 1,420 | 1,487 | -91 | -5.8% | 975,800 |
| 2017/11/14 | 1,621 | 1,626 | 1,563 | 1,578 | -44 | -2.7% | 1,051,700 |
| 2017/11/13 | 1,710 | 1,728 | 1,616 | 1,622 | -30 | -1.8% | 932,100 |
1851～
1900
件表示中 / 3103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 | 12,700円 | -24.6% | - | 0.00% | - | 4.34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 |
| グローバルＩ | 140,700円 | +10.0% | +3.2% | 4.26% | 12.65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 |
| ジグザグ | 170,900円 | +16.1% | +5.8% | 0.00% | 17.14倍 | 3.69倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
| ロジザード | 124,800円 | +12.0% | -13.0% | 1.44% | 15.62倍 | 1.85倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ＰＢシステムズ | 62,100円 | -6.7% | -56.1% | 3.22% | 37.89倍 | 2.95倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
市場注目の銘柄
チャート関連のコラム
