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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 3,350 | 3,825 | 3,135 | 3,460 | -290 | -7.7% | 2,346,800 |
| 2013/05/16 | 4,125 | 4,170 | 3,750 | 3,750 | -750 | -16.7% | 511,800 |
| 2013/05/15 | 5,400 | 5,400 | 3,900 | 4,500 | -150 | -3.2% | 2,274,200 |
| 2013/05/14 | 4,350 | 4,650 | 4,325 | 4,650 | +750 | +19.2% | 517,000 |
| 2013/05/13 | 3,665 | 3,900 | 3,400 | 3,900 | +500 | +14.7% | 1,454,000 |
| 2013/05/10 | 3,755 | 3,860 | 3,250 | 3,400 | ±0 | ±0% | 2,509,000 |
| 2013/05/09 | 3,225 | 3,675 | 2,900 | 3,400 | +225 | +7.1% | 2,773,600 |
| 2013/05/08 | 3,175 | 3,175 | 3,175 | 3,175 | +500 | +18.7% | 24,800 |
| 2013/05/07 | 2,675 | 2,675 | 2,675 | 2,675 | +350 | +15.1% | 19,000 |
| 2013/05/02 | 2,150 | 2,325 | 2,017.5 | 2,325 | +350 | +17.7% | 1,502,400 |
| 2013/05/01 | 1,905 | 1,975 | 1,905 | 1,975 | +350 | +21.5% | 635,200 |
| 2013/04/30 | 1,439 | 1,640 | 1,439 | 1,625 | +186 | +12.9% | 413,600 |
| 2013/04/26 | 1,525 | 1,595 | 1,400 | 1,439 | -186 | -11.4% | 533,600 |
| 2013/04/25 | 1,525 | 1,720 | 1,505 | 1,625 | +100 | +6.6% | 1,184,600 |
| 2013/04/24 | 1,390 | 1,582.5 | 1,345.5 | 1,525 | +192.5 | +14.4% | 1,199,800 |
| 2013/04/23 | 1,352.5 | 1,368 | 1,306 | 1,332.5 | -20 | -1.5% | 230,800 |
| 2013/04/22 | 1,375 | 1,382.5 | 1,290 | 1,352.5 | +7.5 | +0.6% | 313,400 |
| 2013/04/19 | 1,446 | 1,490 | 1,275 | 1,345 | +24 | +1.8% | 1,184,800 |
| 2013/04/18 | 1,200 | 1,409 | 1,177.5 | 1,321 | +162 | +14% | 2,147,800 |
| 2013/04/17 | 1,117 | 1,159 | 1,111.5 | 1,159 | +39 | +3.5% | 175,800 |
| 2013/04/16 | 1,105 | 1,149.5 | 1,075 | 1,120 | -5 | -0.4% | 155,800 |
| 2013/04/15 | 1,080 | 1,125 | 1,080 | 1,125 | +45 | +4.2% | 154,000 |
| 2013/04/12 | 1,077.5 | 1,099.5 | 1,069 | 1,080 | -12 | -1.1% | 63,800 |
| 2013/04/11 | 1,055 | 1,092 | 1,045.5 | 1,092 | +51 | +4.9% | 80,000 |
| 2013/04/10 | 1,057.5 | 1,064.5 | 1,040.5 | 1,041 | -15 | -1.4% | 37,000 |
| 2013/04/09 | 1,062.5 | 1,062.5 | 1,035 | 1,056 | -2 | -0.2% | 44,600 |
| 2013/04/08 | 1,044.5 | 1,074.5 | 1,025 | 1,058 | +36.5 | +3.6% | 55,800 |
| 2013/04/05 | 1,030 | 1,040 | 1,020 | 1,021.5 | -3 | -0.3% | 52,200 |
| 2013/04/04 | 1,029 | 1,041 | 1,010 | 1,024.5 | -17 | -1.6% | 43,200 |
| 2013/04/03 | 1,024.5 | 1,042.5 | 1,004 | 1,041.5 | +20.5 | +2% | 54,600 |
| 2013/04/02 | 997.5 | 1,034.5 | 966 | 1,021 | -19 | -1.8% | 96,600 |
| 2013/04/01 | 1,108 | 1,112.5 | 1,030 | 1,040 | -76 | -6.8% | 107,600 |
| 2013/03/29 | 1,122.5 | 1,123 | 1,100 | 1,116 | -4.5 | -0.4% | 47,400 |
| 2013/03/28 | 1,130.5 | 1,140 | 1,111 | 1,120.5 | -9 | -0.8% | 47,400 |
| 2013/03/27 | 1,129.5 | 1,138.5 | 1,116 | 1,129.5 | +19.5 | +1.8% | 49,800 |
| 2013/03/26 | 1,111 | 1,150 | 1,102.5 | 1,110 | +1 | +0.1% | 86,600 |
| 2013/03/25 | 1,095 | 1,111 | 1,095 | 1,109 | +19 | +1.7% | 30,600 |
| 2013/03/22 | 1,100 | 1,116.5 | 1,085 | 1,090 | -15.5 | -1.4% | 53,600 |
| 2013/03/21 | 1,115.5 | 1,122 | 1,091 | 1,105.5 | -6.5 | -0.6% | 89,200 |
| 2013/03/19 | 1,137.5 | 1,149 | 1,109.5 | 1,112 | -28 | -2.5% | 83,400 |
| 2013/03/18 | 1,157.5 | 1,157.5 | 1,133 | 1,140 | +7.5 | +0.7% | 99,400 |
| 2013/03/15 | 1,122.5 | 1,136 | 1,112.5 | 1,132.5 | +17 | +1.5% | 60,800 |
| 2013/03/14 | 1,122 | 1,123.5 | 1,111.5 | 1,115.5 | -15 | -1.3% | 44,800 |
| 2013/03/13 | 1,125 | 1,160 | 1,111 | 1,130.5 | -3.5 | -0.3% | 71,800 |
| 2013/03/12 | 1,139.5 | 1,174.5 | 1,110 | 1,134 | -5.5 | -0.5% | 76,400 |
| 2013/03/11 | 1,165 | 1,166 | 1,085 | 1,139.5 | -35.5 | -3% | 262,600 |
| 2013/03/08 | 1,225 | 1,225 | 1,166.5 | 1,175 | -22 | -1.8% | 222,600 |
| 2013/03/07 | 1,125 | 1,217 | 1,125 | 1,197 | +77 | +6.9% | 427,200 |
| 2013/03/06 | 1,128 | 1,139 | 1,098 | 1,120 | +0.5 | ±0% | 114,600 |
| 2013/03/05 | 1,181 | 1,190 | 1,111 | 1,119.5 | -37 | -3.2% | 224,800 |
3001～
3050
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
