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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/27 | 1,722 | 1,753 | 1,650 | 1,695 | -51 | -2.9% | 103,900 |
| 2014/06/26 | 1,765 | 1,770 | 1,712 | 1,746 | +6 | +0.3% | 88,100 |
| 2014/06/25 | 1,802 | 1,806 | 1,740 | 1,740 | -56 | -3.1% | 87,600 |
| 2014/06/24 | 1,814 | 1,815 | 1,758 | 1,796 | +31 | +1.8% | 105,500 |
| 2014/06/23 | 1,735 | 1,788 | 1,723 | 1,765 | +30 | +1.7% | 91,600 |
| 2014/06/20 | 1,806 | 1,819 | 1,711 | 1,735 | -63 | -3.5% | 116,500 |
| 2014/06/19 | 1,826 | 1,827 | 1,770 | 1,798 | +8 | +0.4% | 86,300 |
| 2014/06/18 | 1,790 | 1,831 | 1,768 | 1,790 | +22 | +1.2% | 117,300 |
| 2014/06/17 | 1,750 | 1,792 | 1,728 | 1,768 | -8 | -0.5% | 85,900 |
| 2014/06/16 | 1,830 | 1,839 | 1,752 | 1,776 | -36 | -2% | 127,400 |
| 2014/06/13 | 1,681 | 1,816 | 1,680 | 1,812 | +91 | +5.3% | 189,200 |
| 2014/06/12 | 1,686 | 1,734 | 1,683 | 1,721 | -6 | -0.3% | 94,700 |
| 2014/06/11 | 1,700 | 1,748 | 1,661 | 1,727 | -11 | -0.6% | 112,800 |
| 2014/06/10 | 1,826 | 1,845 | 1,632 | 1,738 | -87 | -4.8% | 233,700 |
| 2014/06/09 | 1,816 | 1,851 | 1,805 | 1,825 | +25 | +1.4% | 186,300 |
| 2014/06/06 | 1,795 | 1,807 | 1,725 | 1,800 | +20 | +1.1% | 135,800 |
| 2014/06/05 | 1,852 | 1,869 | 1,750 | 1,780 | -52 | -2.8% | 290,800 |
| 2014/06/04 | 1,723 | 1,858 | 1,700 | 1,832 | +182 | +11% | 551,300 |
| 2014/06/03 | 1,630 | 1,659 | 1,602 | 1,650 | +43 | +2.7% | 129,900 |
| 2014/06/02 | 1,573 | 1,635 | 1,569 | 1,607 | +34 | +2.2% | 173,500 |
| 2014/05/30 | 1,610 | 1,627 | 1,561 | 1,573 | -25 | -1.6% | 157,700 |
| 2014/05/29 | 1,641 | 1,652 | 1,561 | 1,598 | -39 | -2.4% | 198,300 |
| 2014/05/28 | 1,701 | 1,709 | 1,623 | 1,637 | -43 | -2.6% | 133,000 |
| 2014/05/27 | 1,780 | 1,790 | 1,671 | 1,680 | -58 | -3.3% | 180,600 |
2701～
2750
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 | 12,100円 | -0.5% | - | 0.00% | - | 4.14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 | 62,300円 | +2.6% | -12.9% | 1.61% | 12.35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 | 47,600円 | +18.0% | - | 0.00% | - | 8.72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 | 31,700円 | +12.5% | +7.6% | 0.00% | 16.29倍 | 2.25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 | 37,200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
