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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 2015/06/19 | 1,882 | 1,920 | 1,831 | 1,890 | +23 | +1.2% | 186,500 |
| 2015/06/18 | 1,917 | 1,930 | 1,856 | 1,867 | -37 | -1.9% | 172,500 |
| 2015/06/17 | 1,965 | 1,980 | 1,807 | 1,904 | -90 | -4.5% | 632,000 |
| 2015/06/16 | 2,034 | 2,079 | 1,980 | 1,994 | -57 | -2.8% | 262,200 |
| 2015/06/15 | 2,005 | 2,116 | 2,003 | 2,051 | -11 | -0.5% | 395,500 |
| 2015/06/12 | 1,914 | 2,100 | 1,913 | 2,062 | +157 | +8.2% | 720,400 |
| 2015/06/11 | 1,832 | 1,905 | 1,822 | 1,905 | +60 | +3.3% | 221,600 |
| 2015/06/10 | 1,856 | 1,880 | 1,813 | 1,845 | +17 | +0.9% | 173,100 |
| 2015/06/09 | 1,868 | 1,907 | 1,788 | 1,828 | +40 | +2.2% | 641,600 |
| 2015/06/08 | 1,750 | 1,807 | 1,734 | 1,788 | +59 | +3.4% | 280,400 |
| 2015/06/05 | 1,698 | 1,735 | 1,692 | 1,729 | +28 | +1.6% | 159,600 |
| 2015/06/04 | 1,640 | 1,726 | 1,640 | 1,701 | +66 | +4% | 246,900 |
2451～
2500
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 | 12,400円 | -0.5% | - | 0.00% | - | 4.24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 | 140,900円 | +10.0% | +3.2% | 4.26% | 12.67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 | 173,600円 | +16.1% | +5.8% | 0.00% | 17.41倍 | 3.75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 | 125,500円 | +12.0% | -13.0% | 1.43% | 15.71倍 | 1.86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 | 62,400円 | -6.7% | -56.1% | 3.21% | 38.07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
