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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 1,163 | 1,168.5 | 1,159.5 | 1,160 | -8.5 | -0.7% | 11,200 |
| 2017/06/26 | 1,160 | 1,170 | 1,159.5 | 1,168.5 | -11 | -0.9% | 12,000 |
| 2017/06/23 | 1,186 | 1,190 | 1,165 | 1,179.5 | -7.5 | -0.6% | 19,600 |
| 2017/06/22 | 1,187.5 | 1,192.5 | 1,182 | 1,187 | +4.5 | +0.4% | 12,400 |
| 2017/06/21 | 1,151 | 1,190 | 1,151 | 1,182.5 | +29.5 | +2.6% | 38,000 |
| 2017/06/20 | 1,145.5 | 1,175 | 1,145.5 | 1,153 | +3 | +0.3% | 14,200 |
| 2017/06/19 | 1,150 | 1,154 | 1,139 | 1,150 | -3.5 | -0.3% | 20,400 |
| 2017/06/16 | 1,170 | 1,170 | 1,126.5 | 1,153.5 | -22 | -1.9% | 37,600 |
| 2017/06/15 | 1,181 | 1,184.5 | 1,169.5 | 1,175.5 | -4.5 | -0.4% | 8,800 |
| 2017/06/14 | 1,189.5 | 1,189.5 | 1,167.5 | 1,180 | -4 | -0.3% | 15,200 |
| 2017/06/13 | 1,164 | 1,197 | 1,164 | 1,184 | +5 | +0.4% | 14,600 |
| 2017/06/12 | 1,204.5 | 1,209.5 | 1,160.5 | 1,179 | -15 | -1.3% | 25,400 |
| 2017/06/09 | 1,170 | 1,195 | 1,125 | 1,194 | +38 | +3.3% | 57,800 |
| 2017/06/08 | 1,119 | 1,173.5 | 1,119 | 1,156 | +30.5 | +2.7% | 49,600 |
| 2017/06/07 | 1,119.5 | 1,143.5 | 1,102.5 | 1,125.5 | -11.5 | -1% | 44,000 |
| 2017/06/06 | 1,214 | 1,214 | 1,135 | 1,137 | -46 | -3.9% | 57,400 |
| 2017/06/05 | 1,137.5 | 1,187.5 | 1,132.5 | 1,183 | +45.5 | +4% | 36,400 |
| 2017/06/02 | 1,176 | 1,205 | 1,133 | 1,137.5 | -42 | -3.6% | 67,800 |
| 2017/06/01 | 1,180 | 1,220 | 1,168 | 1,179.5 | +7 | +0.6% | 68,400 |
| 2017/05/31 | 1,136.5 | 1,172.5 | 1,136.5 | 1,172.5 | +35 | +3.1% | 55,600 |
| 2017/05/30 | 1,142 | 1,165 | 1,125 | 1,137.5 | +15 | +1.3% | 58,800 |
| 2017/05/29 | 1,115.5 | 1,160 | 1,080 | 1,122.5 | +4.5 | +0.4% | 109,800 |
| 2017/05/26 | 1,045 | 1,125 | 1,045 | 1,118 | +78 | +7.5% | 170,800 |
| 2017/05/25 | 1,052.5 | 1,052.5 | 1,036 | 1,040 | -18.5 | -1.7% | 20,800 |
| 2017/05/24 | 1,049 | 1,058.5 | 1,041.5 | 1,058.5 | +12.5 | +1.2% | 31,200 |
| 2017/05/23 | 1,030 | 1,074 | 1,030 | 1,046 | -5 | -0.5% | 48,200 |
| 2017/05/22 | 996.5 | 1,076 | 996.5 | 1,051 | +64.5 | +6.5% | 141,000 |
| 2017/05/19 | 972.5 | 987.5 | 972.5 | 986.5 | +1.5 | +0.2% | 12,000 |
| 2017/05/18 | 960.5 | 995.5 | 960.5 | 985 | -17.5 | -1.7% | 32,400 |
| 2017/05/17 | 1,000 | 1,008.5 | 988 | 1,002.5 | +6.5 | +0.7% | 49,600 |
| 2017/05/16 | 1,000 | 1,002.5 | 991 | 996 | -4 | -0.4% | 39,400 |
| 2017/05/15 | 980 | 1,000 | 979.5 | 1,000 | +20.5 | +2.1% | 49,200 |
| 2017/05/12 | 952.5 | 980 | 952.5 | 979.5 | +29 | +3.1% | 16,000 |
| 2017/05/11 | 975 | 979.5 | 950.5 | 950.5 | -36 | -3.6% | 38,200 |
| 2017/05/10 | 999 | 999 | 975.5 | 986.5 | -12.5 | -1.3% | 9,400 |
| 2017/05/09 | 985 | 1,006.5 | 984.5 | 999 | +15 | +1.5% | 46,600 |
| 2017/05/08 | 990 | 995 | 974.5 | 984 | +1.5 | +0.2% | 27,000 |
| 2017/05/02 | 964 | 983.5 | 964 | 982.5 | +9 | +0.9% | 23,200 |
| 2017/05/01 | 953.5 | 977.5 | 953.5 | 973.5 | +20 | +2.1% | 24,400 |
| 2017/04/28 | 956.5 | 965.5 | 951.5 | 953.5 | -3 | -0.3% | 38,600 |
| 2017/04/27 | 955 | 966 | 947.5 | 956.5 | +9 | +0.9% | 33,600 |
| 2017/04/26 | 897 | 968.5 | 895 | 947.5 | +59.5 | +6.7% | 102,400 |
| 2017/04/25 | 885 | 892.5 | 880 | 888 | +1.5 | +0.2% | 12,200 |
| 2017/04/24 | 892.5 | 895.5 | 879.5 | 886.5 | -5 | -0.6% | 17,600 |
| 2017/04/21 | 878 | 893.5 | 875.5 | 891.5 | +24.5 | +2.8% | 29,600 |
| 2017/04/20 | 865 | 870.5 | 864.5 | 867 | +1.5 | +0.2% | 14,000 |
| 2017/04/19 | 840.5 | 880 | 840.5 | 865.5 | +8.5 | +1% | 27,600 |
| 2017/04/18 | 855.5 | 863.5 | 851 | 857 | +9.5 | +1.1% | 14,200 |
| 2017/04/17 | 825.5 | 857.5 | 825.5 | 847.5 | +18 | +2.2% | 14,600 |
| 2017/04/14 | 835.5 | 842 | 826 | 829.5 | -16 | -1.9% | 21,200 |
2001～
2050
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
