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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 1,162 | 1,174 | 1,102 | 1,149 | -10 | -0.9% | 128,600 |
| 2015/08/28 | 1,100 | 1,180 | 1,100 | 1,159 | +69 | +6.3% | 194,100 |
| 2015/08/27 | 1,090 | 1,132 | 1,070 | 1,090 | +39 | +3.7% | 230,400 |
| 2015/08/26 | 1,000 | 1,057 | 985 | 1,051 | +90 | +9.4% | 318,900 |
| 2015/08/25 | 944 | 1,100 | 863 | 961 | -58 | -5.7% | 445,200 |
| 2015/08/24 | 1,120 | 1,151 | 977 | 1,019 | -202 | -16.5% | 460,500 |
| 2015/08/21 | 1,236 | 1,283 | 1,205 | 1,221 | -105 | -7.9% | 243,000 |
| 2015/08/20 | 1,346 | 1,349 | 1,321 | 1,326 | -35 | -2.6% | 64,400 |
| 2015/08/19 | 1,410 | 1,412 | 1,340 | 1,361 | -55 | -3.9% | 134,200 |
| 2015/08/18 | 1,375 | 1,432 | 1,375 | 1,416 | +28 | +2% | 92,300 |
| 2015/08/17 | 1,387 | 1,410 | 1,371 | 1,388 | +1 | +0.1% | 79,300 |
| 2015/08/14 | 1,391 | 1,396 | 1,363 | 1,387 | -4 | -0.3% | 73,600 |
| 2015/08/13 | 1,375 | 1,405 | 1,371 | 1,391 | +10 | +0.7% | 76,600 |
| 2015/08/12 | 1,391 | 1,422 | 1,350 | 1,381 | -36 | -2.5% | 145,600 |
| 2015/08/11 | 1,351 | 1,438 | 1,348 | 1,417 | +41 | +3% | 268,600 |
| 2015/08/10 | 1,330 | 1,380 | 1,315 | 1,376 | +55 | +4.2% | 145,200 |
| 2015/08/07 | 1,290 | 1,324 | 1,281 | 1,321 | +28 | +2.2% | 72,600 |
| 2015/08/06 | 1,324 | 1,334 | 1,290 | 1,293 | -31 | -2.3% | 80,200 |
| 2015/08/05 | 1,332 | 1,358 | 1,310 | 1,324 | -19 | -1.4% | 118,800 |
| 2015/08/04 | 1,299 | 1,354 | 1,271 | 1,343 | +53 | +4.1% | 218,000 |
| 2015/08/03 | 1,331 | 1,346 | 1,269 | 1,290 | -65 | -4.8% | 288,700 |
| 2015/07/31 | 1,351 | 1,388 | 1,261 | 1,355 | -6 | -0.4% | 954,400 |
| 2015/07/30 | 1,218 | 1,442 | 1,203 | 1,361 | +158 | +13.1% | 2,119,500 |
| 2015/07/29 | 1,192 | 1,219 | 1,192 | 1,203 | +15 | +1.3% | 66,200 |
| 2015/07/28 | 1,150 | 1,240 | 1,140 | 1,188 | -5 | -0.4% | 161,500 |
| 2015/07/27 | 1,215 | 1,219 | 1,188 | 1,193 | -36 | -2.9% | 104,500 |
| 2015/07/24 | 1,210 | 1,236 | 1,201 | 1,229 | +19 | +1.6% | 75,600 |
| 2015/07/23 | 1,208 | 1,220 | 1,187 | 1,210 | ±0 | ±0% | 71,700 |
| 2015/07/22 | 1,215 | 1,226 | 1,201 | 1,210 | -23 | -1.9% | 114,400 |
| 2015/07/21 | 1,216 | 1,281 | 1,212 | 1,233 | +16 | +1.3% | 268,600 |
| 2015/07/17 | 1,182 | 1,220 | 1,175 | 1,217 | +35 | +3% | 121,900 |
| 2015/07/16 | 1,171 | 1,192 | 1,163 | 1,182 | +2 | +0.2% | 73,400 |
| 2015/07/15 | 1,175 | 1,218 | 1,160 | 1,180 | -14 | -1.2% | 180,100 |
| 2015/07/14 | 1,149 | 1,225 | 1,149 | 1,194 | +53 | +4.6% | 236,300 |
| 2015/07/13 | 1,141 | 1,160 | 1,121 | 1,141 | +29 | +2.6% | 133,700 |
| 2015/07/10 | 1,142 | 1,150 | 1,101 | 1,112 | -46 | -4% | 170,600 |
| 2015/07/09 | 1,102 | 1,170 | 1,030 | 1,158 | -17 | -1.4% | 418,200 |
| 2015/07/08 | 1,218 | 1,228 | 1,140 | 1,175 | -58 | -4.7% | 436,800 |
| 2015/07/07 | 1,213 | 1,237 | 1,204 | 1,233 | +15 | +1.2% | 193,800 |
| 2015/07/06 | 1,236 | 1,249 | 1,199 | 1,218 | -34 | -2.7% | 357,900 |
| 2015/07/03 | 1,271 | 1,276 | 1,237 | 1,252 | -29 | -2.3% | 425,800 |
| 2015/07/02 | 1,272 | 1,299 | 1,258 | 1,281 | +26 | +2.1% | 586,000 |
| 2015/07/01 | 1,260 | 1,269 | 1,220 | 1,255 | +8 | +0.6% | 753,900 |
| 2015/06/30 | 1,300 | 1,314 | 1,225 | 1,247 | -173 | -12.2% | 2,615,000 |
| 2015/06/29 | 1,420 | 1,420 | 1,420 | 1,420 | -400 | -22% | 33,100 |
| 2015/06/26 | 1,885 | 1,885 | 1,796 | 1,820 | -71 | -3.8% | 271,900 |
| 2015/06/25 | 1,902 | 1,944 | 1,872 | 1,891 | -31 | -1.6% | 143,800 |
| 2015/06/24 | 1,900 | 2,020 | 1,870 | 1,922 | +33 | +1.7% | 439,400 |
| 2015/06/23 | 1,911 | 1,926 | 1,863 | 1,889 | -18 | -0.9% | 165,700 |
| 2015/06/22 | 1,893 | 1,942 | 1,862 | 1,907 | +17 | +0.9% | 122,200 |
2401～
2450
件表示中 / 3065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 | 11,200円 | -0.5% | - | 0.00% | - | 4.25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 |
| ＷＡＣＵＬ | 50,000円 | +14.0% | +80.7% | 0.00% | 25.32倍 | 2.97倍 |
|
デジタルマーケティングと人材事業を展開。ＴＢＳＨＤがＴＯＢ、完全子会社化で上場廃止へ |
| アイリッジ | 53,300円 | +7.3% | +25.0% | 0.00% | 7.56倍 | 1.67倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨事業は撤退 |
| ＰＢシステムズ | 58,400円 | +10.1% | +3.9% | 1.71% | 13.81倍 | 2.83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 |
| ココペリ | 47,000円 | +14.6% | +25.6% | 0.00% | 23.75倍 | 1.91倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
