エンカレッジ・テクノロジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/29 | 1,765 | 1,768 | 1,645 | 1,685 | -63 | -3.6% | 72,200 |
| 2018/11/28 | 1,704 | 1,763 | 1,680 | 1,748 | +42 | +2.5% | 41,500 |
| 2018/11/27 | 1,632 | 1,729 | 1,608 | 1,706 | +65 | +4% | 54,600 |
| 2018/11/26 | 1,663 | 1,682 | 1,625 | 1,641 | -26 | -1.6% | 35,800 |
| 2018/11/22 | 1,742 | 1,785 | 1,654 | 1,667 | +5 | +0.3% | 104,700 |
| 2018/11/21 | 1,663 | 1,709 | 1,621 | 1,662 | -35 | -2.1% | 39,700 |
| 2018/11/20 | 1,707 | 1,739 | 1,636 | 1,697 | -50 | -2.9% | 71,900 |
| 2018/11/19 | 1,680 | 1,780 | 1,671 | 1,747 | +49 | +2.9% | 51,600 |
| 2018/11/16 | 1,754 | 1,785 | 1,694 | 1,698 | -27 | -1.6% | 51,500 |
| 2018/11/15 | 1,695 | 1,811 | 1,635 | 1,725 | +25 | +1.5% | 80,000 |
| 2018/11/14 | 1,785 | 1,793 | 1,639 | 1,700 | -94 | -5.2% | 112,800 |
| 2018/11/13 | 1,786 | 1,843 | 1,725 | 1,794 | -59 | -3.2% | 96,400 |
| 2018/11/12 | 1,812 | 1,859 | 1,775 | 1,853 | +33 | +1.8% | 102,600 |
| 2018/11/09 | 1,755 | 1,825 | 1,700 | 1,820 | +71 | +4.1% | 148,400 |
| 2018/11/08 | 1,740 | 1,760 | 1,618 | 1,749 | +66 | +3.9% | 201,700 |
| 2018/11/07 | 1,450 | 1,690 | 1,450 | 1,683 | +293 | +21.1% | 423,600 |
| 2018/11/06 | 1,450 | 1,456 | 1,362 | 1,390 | -37 | -2.6% | 48,000 |
| 2018/11/05 | 1,413 | 1,461 | 1,390 | 1,427 | +13 | +0.9% | 43,400 |
| 2018/11/02 | 1,365 | 1,418 | 1,342 | 1,414 | +49 | +3.6% | 37,200 |
| 2018/11/01 | 1,439 | 1,439 | 1,347 | 1,365 | -74 | -5.1% | 56,500 |
| 2018/10/31 | 1,405 | 1,440 | 1,360 | 1,439 | +81 | +6% | 93,500 |
| 2018/10/30 | 1,217 | 1,358 | 1,217 | 1,358 | +171 | +14.4% | 119,900 |
| 2018/10/29 | 1,251 | 1,266 | 1,182 | 1,187 | -35 | -2.9% | 49,500 |
| 2018/10/26 | 1,250 | 1,289 | 1,190 | 1,222 | -21 | -1.7% | 79,400 |
| 2018/10/25 | 1,260 | 1,296 | 1,238 | 1,243 | -95 | -7.1% | 69,100 |
| 2018/10/24 | 1,370 | 1,370 | 1,324 | 1,338 | -18 | -1.3% | 31,400 |
| 2018/10/23 | 1,357 | 1,395 | 1,342 | 1,356 | -6 | -0.4% | 36,100 |
| 2018/10/22 | 1,385 | 1,408 | 1,345 | 1,362 | -18 | -1.3% | 39,800 |
| 2018/10/19 | 1,344 | 1,386 | 1,319 | 1,380 | +24 | +1.8% | 22,900 |
| 2018/10/18 | 1,419 | 1,440 | 1,353 | 1,356 | -64 | -4.5% | 42,500 |
| 2018/10/17 | 1,384 | 1,420 | 1,358 | 1,420 | +66 | +4.9% | 53,000 |
| 2018/10/16 | 1,305 | 1,375 | 1,304 | 1,354 | +59 | +4.6% | 36,000 |
| 2018/10/15 | 1,350 | 1,372 | 1,271 | 1,295 | -36 | -2.7% | 32,500 |
| 2018/10/12 | 1,266 | 1,343 | 1,250 | 1,331 | +35 | +2.7% | 38,900 |
| 2018/10/11 | 1,246 | 1,312 | 1,241 | 1,296 | -74 | -5.4% | 62,500 |
| 2018/10/10 | 1,414 | 1,435 | 1,324 | 1,370 | -14 | -1% | 37,500 |
| 2018/10/09 | 1,345 | 1,417 | 1,321 | 1,384 | +34 | +2.5% | 36,200 |
| 2018/10/05 | 1,409 | 1,428 | 1,350 | 1,350 | -82 | -5.7% | 74,600 |
| 2018/10/04 | 1,336 | 1,432 | 1,336 | 1,432 | +130 | +10% | 163,200 |
| 2018/10/03 | 1,291 | 1,310 | 1,238 | 1,302 | +30 | +2.4% | 54,200 |
| 2018/10/02 | 1,327 | 1,329 | 1,252 | 1,272 | -67 | -5% | 59,600 |
| 2018/10/01 | 1,354 | 1,370 | 1,316 | 1,339 | -15 | -1.1% | 35,800 |
| 2018/09/28 | 1,352 | 1,393 | 1,337 | 1,354 | -10 | -0.7% | 37,900 |
| 2018/09/27 | 1,409 | 1,430 | 1,360 | 1,364 | -75 | -5.2% | 78,700 |
| 2018/09/26 | 1,267 | 1,480 | 1,264 | 1,439 | +170 | +13.4% | 225,100 |
| 2018/09/25 | 1,252 | 1,293 | 1,252 | 1,269 | +10 | +0.8% | 24,700 |
| 2018/09/21 | 1,256 | 1,266 | 1,239 | 1,259 | -7 | -0.6% | 22,400 |
| 2018/09/20 | 1,188 | 1,276 | 1,186 | 1,266 | +73 | +6.1% | 43,400 |
| 2018/09/19 | 1,210 | 1,229 | 1,181 | 1,193 | -17 | -1.4% | 35,000 |
| 2018/09/18 | 1,200 | 1,246 | 1,172 | 1,210 | +10 | +0.8% | 40,000 |
1651～
1700
件表示中 / 2868件
類似銘柄と比較する
現在ご覧いただいている「エンカレッジ」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 |
|---|---|---|---|---|---|---|---|---|
| エンカレッジ | 60,600円 | +12.0% | 0.0% | 4.29% | 19.22倍 | 1.15倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| ハイブリテク | 36,900円 | -4.2% | -97.9% | 0.00% | - | 1.90倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ＴｒｕｅＤａｔａ | 86,800円 | +28.7% | +230.6% | 0.00% | 32.57倍 | 3.89倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| ＰＢシステムズ | 63,300円 | -6.7% | -56.1% | 3.16% | 38.00倍 | 2.95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 |
| ブイキューブ | 15,700円 | -4.4% | - | 0.00% | 40.67倍 | 6.97倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
市場注目の銘柄
チャート関連のコラム
