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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,545 | 1,717 | 1,524 | 1,696 | +170 | +11.1% | 174,300 |
| 2014/09/05 | 1,499 | 1,535 | 1,481 | 1,526 | +17 | +1.1% | 68,600 |
| 2014/09/04 | 1,502 | 1,543 | 1,495 | 1,509 | -2 | -0.1% | 83,200 |
| 2014/09/03 | 1,550 | 1,560 | 1,490 | 1,511 | -34 | -2.2% | 98,400 |
| 2014/09/02 | 1,513 | 1,580 | 1,509 | 1,545 | +28 | +1.8% | 93,800 |
| 2014/09/01 | 1,506 | 1,524 | 1,500 | 1,517 | -11 | -0.7% | 43,100 |
| 2014/08/29 | 1,520 | 1,530 | 1,480 | 1,528 | +3 | +0.2% | 60,300 |
| 2014/08/28 | 1,510 | 1,550 | 1,467 | 1,525 | +13 | +0.9% | 127,300 |
| 2014/08/27 | 1,520 | 1,528 | 1,503 | 1,512 | +22 | +1.5% | 68,000 |
| 2014/08/26 | 1,488 | 1,546 | 1,470 | 1,490 | +28 | +1.9% | 167,000 |
| 2014/08/25 | 1,465 | 1,493 | 1,440 | 1,462 | +15 | +1% | 80,900 |
| 2014/08/22 | 1,420 | 1,458 | 1,395 | 1,447 | +26 | +1.8% | 92,300 |
| 2014/08/21 | 1,421 | 1,434 | 1,405 | 1,421 | -13 | -0.9% | 53,700 |
| 2014/08/20 | 1,431 | 1,441 | 1,424 | 1,434 | -15 | -1% | 31,200 |
| 2014/08/19 | 1,452 | 1,461 | 1,421 | 1,449 | +34 | +2.4% | 67,200 |
| 2014/08/18 | 1,380 | 1,459 | 1,380 | 1,415 | +48 | +3.5% | 133,600 |
| 2014/08/15 | 1,328 | 1,380 | 1,305 | 1,367 | +37 | +2.8% | 75,600 |
| 2014/08/14 | 1,375 | 1,381 | 1,320 | 1,330 | -48 | -3.5% | 85,900 |
| 2014/08/13 | 1,400 | 1,400 | 1,360 | 1,378 | -7 | -0.5% | 46,600 |
| 2014/08/12 | 1,364 | 1,410 | 1,351 | 1,385 | +13 | +0.9% | 100,600 |
| 2014/08/11 | 1,350 | 1,389 | 1,331 | 1,372 | +67 | +5.1% | 129,400 |
| 2014/08/08 | 1,344 | 1,355 | 1,256 | 1,305 | -51 | -3.8% | 118,600 |
| 2014/08/07 | 1,305 | 1,360 | 1,273 | 1,356 | +32 | +2.4% | 135,300 |
| 2014/08/06 | 1,338 | 1,360 | 1,310 | 1,324 | -30 | -2.2% | 116,100 |
| 2014/08/05 | 1,402 | 1,443 | 1,350 | 1,354 | -52 | -3.7% | 169,000 |
| 2014/08/04 | 1,416 | 1,444 | 1,399 | 1,406 | -26 | -1.8% | 166,700 |
| 2014/08/01 | 1,449 | 1,460 | 1,400 | 1,432 | -40 | -2.7% | 155,200 |
| 2014/07/31 | 1,409 | 1,525 | 1,400 | 1,472 | +90 | +6.5% | 404,400 |
| 2014/07/30 | 1,350 | 1,592 | 1,325 | 1,382 | +29 | +2.1% | 419,600 |
| 2014/07/29 | 1,357 | 1,362 | 1,341 | 1,353 | -4 | -0.3% | 109,300 |
| 2014/07/28 | 1,386 | 1,388 | 1,354 | 1,357 | -29 | -2.1% | 97,000 |
| 2014/07/25 | 1,370 | 1,392 | 1,370 | 1,386 | -1 | -0.1% | 75,800 |
| 2014/07/24 | 1,386 | 1,395 | 1,351 | 1,387 | +14 | +1% | 115,600 |
| 2014/07/23 | 1,370 | 1,430 | 1,355 | 1,373 | +3 | +0.2% | 305,600 |
| 2014/07/22 | 1,221 | 1,399 | 1,221 | 1,370 | -201 | -12.8% | 1,048,300 |
| 2014/07/18 | 1,584 | 1,620 | 1,566 | 1,571 | -13 | -0.8% | 105,000 |
| 2014/07/17 | 1,644 | 1,644 | 1,581 | 1,584 | -20 | -1.2% | 39,900 |
| 2014/07/16 | 1,671 | 1,690 | 1,589 | 1,604 | -67 | -4% | 81,000 |
| 2014/07/15 | 1,650 | 1,680 | 1,628 | 1,671 | +31 | +1.9% | 63,600 |
| 2014/07/14 | 1,570 | 1,645 | 1,570 | 1,640 | +64 | +4.1% | 58,700 |
| 2014/07/11 | 1,553 | 1,596 | 1,545 | 1,576 | -8 | -0.5% | 61,500 |
| 2014/07/10 | 1,650 | 1,681 | 1,564 | 1,584 | -66 | -4% | 123,100 |
| 2014/07/09 | 1,669 | 1,675 | 1,632 | 1,650 | -56 | -3.3% | 104,600 |
| 2014/07/08 | 1,728 | 1,728 | 1,672 | 1,706 | -22 | -1.3% | 63,700 |
| 2014/07/07 | 1,724 | 1,749 | 1,717 | 1,728 | +12 | +0.7% | 41,600 |
| 2014/07/04 | 1,713 | 1,733 | 1,706 | 1,716 | +3 | +0.2% | 40,600 |
| 2014/07/03 | 1,742 | 1,755 | 1,708 | 1,713 | -29 | -1.7% | 64,200 |
| 2014/07/02 | 1,760 | 1,772 | 1,737 | 1,742 | -13 | -0.7% | 72,700 |
| 2014/07/01 | 1,739 | 1,773 | 1,727 | 1,755 | +36 | +2.1% | 72,400 |
| 2014/06/30 | 1,685 | 1,740 | 1,685 | 1,719 | +24 | +1.4% | 56,000 |
2601～
2650
件表示中 / 3026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 | 8,900円 | -0.5% | - | 0.00% | - | 2.92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 |
| フライト | 22,300円 | +80.7% | - | 0.00% | - | 5.80倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| ワンプラ | 104,100円 | +2.1% | -60.2% | 0.00% | 66.34倍 | 4.18倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
| エクスモーション | 85,500円 | +13.0% | +27.4% | 2.34% | 20.14倍 | 1.61倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| ＶＰＪ | 152,700円 | +12.3% | +21.2% | 1.03% | 19.52倍 | 3.25倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
