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 |
|---|---|---|---|---|---|---|---|
| 2017/09/07 | 1,013 | 1,022.5 | 1,011 | 1,020 | +9.5 | +0.9% | 8,600 |
| 2017/09/06 | 1,027.5 | 1,028.5 | 1,000 | 1,010.5 | -15 | -1.5% | 15,600 |
| 2017/09/05 | 1,064.5 | 1,064.5 | 1,025.5 | 1,025.5 | -35.5 | -3.3% | 12,800 |
| 2017/09/04 | 1,074 | 1,074 | 1,060.5 | 1,061 | -13 | -1.2% | 10,600 |
| 2017/09/01 | 1,075.5 | 1,080 | 1,070 | 1,074 | -1.5 | -0.1% | 10,400 |
| 2017/08/31 | 1,071 | 1,077.5 | 1,070 | 1,075.5 | +0.5 | ±0% | 7,600 |
| 2017/08/30 | 1,079.5 | 1,079.5 | 1,070 | 1,075 | +5 | +0.5% | 7,200 |
| 2017/08/29 | 1,070.5 | 1,078 | 1,070 | 1,070 | -4 | -0.4% | 5,400 |
| 2017/08/28 | 1,074 | 1,077.5 | 1,068 | 1,074 | ±0 | ±0% | 6,600 |
| 2017/08/25 | 1,074 | 1,085 | 1,064.5 | 1,074 | -3.5 | -0.3% | 8,200 |
| 2017/08/24 | 1,069.5 | 1,077.5 | 1,062.5 | 1,077.5 | ±0 | ±0% | 3,600 |
| 2017/08/23 | 1,068.5 | 1,080 | 1,068.5 | 1,077.5 | +9.5 | +0.9% | 12,400 |
| 2017/08/22 | 1,067 | 1,069 | 1,058.5 | 1,068 | +8.5 | +0.8% | 4,000 |
| 2017/08/21 | 1,084 | 1,084 | 1,056 | 1,059.5 | -7 | -0.7% | 19,800 |
| 2017/08/18 | 1,062 | 1,080 | 1,062 | 1,066.5 | -14 | -1.3% | 7,600 |
| 2017/08/17 | 1,088 | 1,089.5 | 1,069 | 1,080.5 | +5 | +0.5% | 9,400 |
| 2017/08/16 | 1,080.5 | 1,081.5 | 1,066.5 | 1,075.5 | -2 | -0.2% | 7,200 |
| 2017/08/15 | 1,054.5 | 1,081.5 | 1,042.5 | 1,077.5 | +25 | +2.4% | 7,800 |
| 2017/08/14 | 1,077.5 | 1,094 | 1,039 | 1,052.5 | -16.5 | -1.5% | 18,800 |
| 2017/08/10 | 1,082.5 | 1,082.5 | 1,063 | 1,069 | +6 | +0.6% | 11,800 |
| 2017/08/09 | 1,035 | 1,069.5 | 1,032 | 1,063 | +41.5 | +4.1% | 21,800 |
| 2017/08/08 | 1,026.5 | 1,026.5 | 1,000.5 | 1,021.5 | +11 | +1.1% | 12,800 |
| 2017/08/07 | 1,004 | 1,023.5 | 1,004 | 1,010.5 | +6.5 | +0.6% | 3,400 |
| 2017/08/04 | 1,019 | 1,042.5 | 1,002.5 | 1,004 | -12 | -1.2% | 13,200 |
| 2017/08/03 | 1,021.5 | 1,038 | 1,016 | 1,016 | -11 | -1.1% | 10,000 |
| 2017/08/02 | 1,025.5 | 1,032.5 | 1,021.5 | 1,027 | -2 | -0.2% | 12,600 |
| 2017/08/01 | 1,051 | 1,062.5 | 1,029 | 1,029 | -24 | -2.3% | 17,600 |
| 2017/07/31 | 1,072.5 | 1,075 | 1,050.5 | 1,053 | -19.5 | -1.8% | 9,200 |
| 2017/07/28 | 1,096.5 | 1,096.5 | 1,072.5 | 1,072.5 | -17.5 | -1.6% | 13,200 |
| 2017/07/27 | 1,131 | 1,131 | 1,087 | 1,090 | -29.5 | -2.6% | 14,000 |
| 2017/07/26 | 1,130 | 1,130 | 1,102 | 1,119.5 | +14.5 | +1.3% | 6,000 |
| 2017/07/25 | 1,110 | 1,112 | 1,101.5 | 1,105 | +1.5 | +0.1% | 3,800 |
| 2017/07/24 | 1,101 | 1,111 | 1,101 | 1,103.5 | -3 | -0.3% | 1,800 |
| 2017/07/21 | 1,103 | 1,107 | 1,090 | 1,106.5 | +1 | +0.1% | 11,400 |
| 2017/07/20 | 1,106.5 | 1,115 | 1,105.5 | 1,105.5 | -7 | -0.6% | 7,200 |
| 2017/07/19 | 1,122.5 | 1,126 | 1,100 | 1,112.5 | -2 | -0.2% | 15,800 |
| 2017/07/18 | 1,143.5 | 1,143.5 | 1,114.5 | 1,114.5 | -23 | -2% | 10,600 |
| 2017/07/14 | 1,143.5 | 1,150 | 1,135.5 | 1,137.5 | +2 | +0.2% | 5,200 |
| 2017/07/13 | 1,133.5 | 1,144 | 1,129 | 1,135.5 | +0.5 | ±0% | 6,800 |
| 2017/07/12 | 1,127.5 | 1,152.5 | 1,127.5 | 1,135 | +8.5 | +0.8% | 8,800 |
| 2017/07/11 | 1,125.5 | 1,134 | 1,125 | 1,126.5 | +1 | +0.1% | 17,400 |
| 2017/07/10 | 1,125.5 | 1,134.5 | 1,124 | 1,125.5 | ±0 | ±0% | 5,200 |
| 2017/07/07 | 1,144.5 | 1,144.5 | 1,125.5 | 1,125.5 | -19.5 | -1.7% | 14,400 |
| 2017/07/06 | 1,150 | 1,150 | 1,121.5 | 1,145 | -4.5 | -0.4% | 12,400 |
| 2017/07/05 | 1,131 | 1,149.5 | 1,131 | 1,149.5 | +17.5 | +1.5% | 8,200 |
| 2017/07/04 | 1,170 | 1,171 | 1,130 | 1,132 | -35.5 | -3% | 18,800 |
| 2017/07/03 | 1,164.5 | 1,167.5 | 1,151.5 | 1,167.5 | +16 | +1.4% | 7,000 |
| 2017/06/30 | 1,147.5 | 1,151.5 | 1,135.5 | 1,151.5 | -1.5 | -0.1% | 11,600 |
| 2017/06/29 | 1,165 | 1,165 | 1,135 | 1,153 | +1.5 | +0.1% | 25,000 |
| 2017/06/28 | 1,156.5 | 1,172.5 | 1,151.5 | 1,151.5 | -8.5 | -0.7% | 10,600 |
1951～
2000
件表示中 / 2866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 |
| アジアクエスト | 287,700円 | +27.3% | +10.7% | 0.00% | 12.29倍 | 2.32倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| ＰＢシステムズ | 64,000円 | -6.7% | -56.1% | 3.13% | 38.42倍 | 2.99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 |
| はてな | 136,400円 | +15.0% | +292.3% | 0.00% | 16.72倍 | 1.49倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| ｅｎｉｓｈ | 12,500円 | -24.6% | - | 0.00% | - | 4.28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 |
市場注目の銘柄
チャート関連のコラム
