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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,409 | 1,417 | 1,400 | 1,408 | -1 | -0.1% | 76,400 |
| 2015/03/17 | 1,413 | 1,419 | 1,409 | 1,409 | -4 | -0.3% | 57,800 |
| 2015/03/16 | 1,416 | 1,424 | 1,412 | 1,413 | -6 | -0.4% | 61,500 |
| 2015/03/13 | 1,422 | 1,435 | 1,418 | 1,419 | +3 | +0.2% | 70,200 |
| 2015/03/12 | 1,422 | 1,450 | 1,413 | 1,416 | -13 | -0.9% | 83,700 |
| 2015/03/11 | 1,406 | 1,460 | 1,406 | 1,429 | +21 | +1.5% | 98,700 |
| 2015/03/10 | 1,403 | 1,490 | 1,403 | 1,408 | ±0 | ±0% | 293,900 |
| 2015/03/09 | 1,405 | 1,416 | 1,403 | 1,408 | -1 | -0.1% | 44,300 |
| 2015/03/06 | 1,415 | 1,423 | 1,405 | 1,409 | -7 | -0.5% | 57,100 |
| 2015/03/05 | 1,426 | 1,430 | 1,410 | 1,416 | -2 | -0.1% | 37,600 |
| 2015/03/04 | 1,403 | 1,428 | 1,401 | 1,418 | +7 | +0.5% | 98,200 |
| 2015/03/03 | 1,423 | 1,437 | 1,403 | 1,411 | -17 | -1.2% | 78,900 |
| 2015/03/02 | 1,413 | 1,490 | 1,410 | 1,428 | +18 | +1.3% | 172,300 |
| 2015/02/27 | 1,409 | 1,417 | 1,404 | 1,410 | +2 | +0.1% | 57,200 |
| 2015/02/26 | 1,410 | 1,418 | 1,408 | 1,408 | -8 | -0.6% | 43,400 |
| 2015/02/25 | 1,406 | 1,419 | 1,406 | 1,416 | +12 | +0.9% | 48,400 |
| 2015/02/24 | 1,410 | 1,416 | 1,403 | 1,404 | -6 | -0.4% | 61,600 |
| 2015/02/23 | 1,413 | 1,421 | 1,404 | 1,410 | +8 | +0.6% | 51,700 |
| 2015/02/20 | 1,406 | 1,417 | 1,399 | 1,402 | -4 | -0.3% | 103,700 |
| 2015/02/19 | 1,396 | 1,413 | 1,396 | 1,406 | +3 | +0.2% | 81,600 |
| 2015/02/18 | 1,411 | 1,419 | 1,400 | 1,403 | -15 | -1.1% | 150,200 |
| 2015/02/17 | 1,430 | 1,453 | 1,400 | 1,418 | +1 | +0.1% | 194,900 |
| 2015/02/16 | 1,501 | 1,521 | 1,394 | 1,417 | -87 | -5.8% | 404,100 |
| 2015/02/13 | 1,565 | 1,565 | 1,502 | 1,504 | -61 | -3.9% | 114,000 |
| 2015/02/12 | 1,593 | 1,619 | 1,562 | 1,565 | -31 | -1.9% | 115,800 |
| 2015/02/10 | 1,503 | 1,615 | 1,502 | 1,596 | +77 | +5.1% | 199,200 |
| 2015/02/09 | 1,460 | 1,529 | 1,456 | 1,519 | +67 | +4.6% | 145,100 |
| 2015/02/06 | 1,439 | 1,457 | 1,439 | 1,452 | +14 | +1% | 35,700 |
| 2015/02/05 | 1,441 | 1,453 | 1,424 | 1,438 | -26 | -1.8% | 78,100 |
| 2015/02/04 | 1,446 | 1,551 | 1,440 | 1,464 | +11 | +0.8% | 263,100 |
| 2015/02/03 | 1,518 | 1,521 | 1,441 | 1,453 | -70 | -4.6% | 112,600 |
| 2015/02/02 | 1,502 | 1,585 | 1,480 | 1,523 | +37 | +2.5% | 224,100 |
| 2015/01/30 | 1,484 | 1,497 | 1,475 | 1,486 | +20 | +1.4% | 41,200 |
| 2015/01/29 | 1,465 | 1,512 | 1,457 | 1,466 | -18 | -1.2% | 96,400 |
| 2015/01/28 | 1,458 | 1,500 | 1,455 | 1,484 | +18 | +1.2% | 70,500 |
| 2015/01/27 | 1,476 | 1,520 | 1,436 | 1,466 | -56 | -3.7% | 118,400 |
| 2015/01/26 | 1,450 | 1,633 | 1,443 | 1,522 | +72 | +5% | 141,300 |
| 2015/01/23 | 1,435 | 1,468 | 1,427 | 1,450 | +3 | +0.2% | 48,000 |
| 2015/01/22 | 1,420 | 1,515 | 1,410 | 1,447 | +12 | +0.8% | 177,300 |
| 2015/01/21 | 1,490 | 1,495 | 1,421 | 1,435 | -28 | -1.9% | 65,400 |
| 2015/01/20 | 1,440 | 1,476 | 1,440 | 1,463 | +20 | +1.4% | 44,500 |
| 2015/01/19 | 1,478 | 1,478 | 1,402 | 1,443 | -15 | -1% | 79,600 |
| 2015/01/16 | 1,445 | 1,480 | 1,412 | 1,458 | +13 | +0.9% | 105,600 |
| 2015/01/15 | 1,453 | 1,464 | 1,419 | 1,445 | -1 | -0.1% | 83,100 |
| 2015/01/14 | 1,509 | 1,540 | 1,432 | 1,446 | -70 | -4.6% | 189,600 |
| 2015/01/13 | 1,518 | 1,600 | 1,507 | 1,516 | -55 | -3.5% | 154,800 |
| 2015/01/09 | 1,654 | 1,668 | 1,556 | 1,571 | -81 | -4.9% | 230,100 |
| 2015/01/08 | 1,538 | 1,753 | 1,525 | 1,652 | +143 | +9.5% | 572,300 |
| 2015/01/07 | 1,535 | 1,556 | 1,501 | 1,509 | -14 | -0.9% | 66,900 |
| 2015/01/06 | 1,532 | 1,550 | 1,519 | 1,523 | -29 | -1.9% | 56,800 |
2551～
2600
件表示中 / 3102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 |
| トーシンＨＤ | 62,400円 | +2.6% | -12.9% | 1.60% | 12.37倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ナイル | 46,700円 | +18.0% | - | 0.00% | - | 8.56倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| サインポスト | 32,000円 | +12.5% | +7.6% | 0.00% | 16.44倍 | 2.27倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| オークファン | 37,300円 | -7.0% | - | 0.00% | - | 0.88倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
市場注目の銘柄
チャート関連のコラム
