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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,400 | 1,427 | 1,351 | 1,391 | ±0 | ±0% | 527,600 |
| 2017/06/15 | 1,445 | 1,469 | 1,357 | 1,391 | -49 | -3.4% | 426,600 |
| 2017/06/14 | 1,490 | 1,514 | 1,411 | 1,440 | -50 | -3.4% | 392,500 |
| 2017/06/13 | 1,479 | 1,532 | 1,467 | 1,490 | +3 | +0.2% | 374,700 |
| 2017/06/12 | 1,558 | 1,570 | 1,451 | 1,487 | -111 | -6.9% | 783,300 |
| 2017/06/09 | 1,470 | 1,599 | 1,468 | 1,598 | +123 | +8.3% | 774,500 |
| 2017/06/08 | 1,501 | 1,585 | 1,458 | 1,475 | -54 | -3.5% | 938,500 |
| 2017/06/07 | 1,421 | 1,532 | 1,409 | 1,529 | +108 | +7.6% | 1,417,700 |
| 2017/06/06 | 1,526 | 1,563 | 1,409 | 1,421 | -190 | -11.8% | 1,616,700 |
| 2017/06/05 | 1,990 | 1,991 | 1,573 | 1,611 | -149 | -8.5% | 5,377,700 |
| 2017/06/02 | 1,760 | 1,760 | 1,570 | 1,760 | +300 | +20.5% | 2,934,800 |
| 2017/06/01 | 1,178 | 1,460 | 1,170 | 1,460 | +300 | +25.9% | 1,512,500 |
| 2017/05/31 | 1,081 | 1,162 | 1,070 | 1,160 | +99 | +9.3% | 1,103,800 |
| 2017/05/30 | 1,075 | 1,104 | 1,043 | 1,061 | -16 | -1.5% | 617,700 |
| 2017/05/29 | 1,100 | 1,174 | 1,077 | 1,077 | -26 | -2.4% | 1,064,000 |
| 2017/05/26 | 1,101 | 1,127 | 1,081 | 1,103 | -4 | -0.4% | 403,200 |
| 2017/05/25 | 1,140 | 1,148 | 1,088 | 1,107 | -14 | -1.2% | 964,500 |
| 2017/05/24 | 1,095 | 1,152 | 1,071 | 1,121 | +56 | +5.3% | 1,180,100 |
| 2017/05/23 | 1,032 | 1,070 | 1,010 | 1,065 | +15 | +1.4% | 543,500 |
| 2017/05/22 | 1,072 | 1,085 | 1,034 | 1,050 | -14 | -1.3% | 488,000 |
| 2017/05/19 | 1,070 | 1,140 | 1,039 | 1,064 | +12 | +1.1% | 1,026,800 |
| 2017/05/18 | 980 | 1,122 | 980 | 1,052 | +62 | +6.3% | 2,161,500 |
| 2017/05/17 | 1,008 | 1,064 | 985 | 990 | -55 | -5.3% | 1,040,500 |
| 2017/05/16 | 937 | 1,072 | 936 | 1,045 | +109 | +11.6% | 2,726,000 |
| 2017/05/15 | 922 | 947 | 901 | 936 | +7 | +0.8% | 811,600 |
| 2017/05/12 | 979 | 979 | 913 | 929 | -37 | -3.8% | 943,500 |
| 2017/05/11 | 966 | 1,004 | 949 | 966 | -3 | -0.3% | 1,382,200 |
| 2017/05/10 | 1,014 | 1,056 | 944 | 969 | -15 | -1.5% | 3,185,400 |
| 2017/05/09 | 1,204 | 1,217 | 954 | 984 | -246 | -20% | 5,095,300 |
| 2017/05/08 | 1,181 | 1,353 | 1,181 | 1,230 | +69 | +5.9% | 4,850,600 |
| 2017/05/02 | 1,069 | 1,287 | 1,011 | 1,161 | +111 | +10.6% | 8,191,100 |
| 2017/05/01 | 1,050 | 1,050 | 1,000 | 1,050 | +150 | +16.7% | 2,622,300 |
| 2017/04/28 | 781 | 991 | 762 | 900 | +59 | +7% | 7,083,200 |
| 2017/04/27 | 800 | 868 | 786 | 841 | +29 | +3.6% | 2,062,300 |
| 2017/04/26 | 834 | 839 | 797 | 812 | +8 | +1% | 1,071,600 |
| 2017/04/25 | 772 | 815 | 765 | 804 | +24 | +3.1% | 1,628,100 |
| 2017/04/24 | 779 | 860 | 738 | 780 | -29 | -3.6% | 4,777,200 |
| 2017/04/21 | 940 | 956 | 786 | 809 | -127 | -13.6% | 9,645,700 |
| 2017/04/20 | 783 | 936 | 782 | 936 | +150 | +19.1% | 10,846,000 |
| 2017/04/19 | 838 | 884 | 779 | 786 | +52 | +7.1% | 35,182,500 |
| 2017/04/18 | 628 | 734 | 605 | 734 | +100 | +15.8% | 3,588,400 |
| 2017/04/17 | 534 | 650 | 533 | 634 | +80 | +14.4% | 1,793,300 |
| 2017/04/14 | 513 | 564 | 509 | 554 | +40 | +7.8% | 468,000 |
| 2017/04/13 | 495 | 520 | 491 | 514 | +12 | +2.4% | 60,500 |
| 2017/04/12 | 520 | 521 | 493 | 502 | -29 | -5.5% | 159,000 |
| 2017/04/11 | 537 | 539 | 524 | 531 | -14 | -2.6% | 57,800 |
| 2017/04/10 | 529 | 577 | 526 | 545 | +16 | +3% | 191,600 |
| 2017/04/07 | 519 | 535 | 508 | 529 | +10 | +1.9% | 121,900 |
| 2017/04/06 | 523 | 537 | 510 | 519 | -14 | -2.6% | 102,500 |
| 2017/04/05 | 520 | 541 | 520 | 533 | +11 | +2.1% | 96,400 |
2001～
2050
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 | 12,600円 | -24.6% | - | 0.00% | - | 4.31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 | 140,600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 |
| ジグザグ | 171,500円 | +16.1% | +5.8% | 0.00% | 17.20倍 | 3.70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 | 124,400円 | +12.0% | -13.0% | 1.45% | 15.57倍 | 1.84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 | 62,300円 | -6.7% | -56.1% | 3.21% | 38.01倍 | 2.96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
