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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,125 | 1,139 | 1,125 | 1,129 | -22 | -1.9% | 10,600 |
| 2015/12/03 | 1,148 | 1,165 | 1,132 | 1,151 | +3.5 | +0.3% | 16,600 |
| 2015/12/02 | 1,125 | 1,155 | 1,123 | 1,147.5 | +26.5 | +2.4% | 22,200 |
| 2015/12/01 | 1,112 | 1,121 | 1,112 | 1,121 | +11 | +1% | 12,200 |
| 2015/11/30 | 1,109 | 1,121.5 | 1,107.5 | 1,110 | +2.5 | +0.2% | 13,400 |
| 2015/11/27 | 1,110 | 1,112.5 | 1,106 | 1,107.5 | -5.5 | -0.5% | 6,800 |
| 2015/11/26 | 1,106.5 | 1,122.5 | 1,106.5 | 1,113 | -3 | -0.3% | 23,800 |
| 2015/11/25 | 1,134.5 | 1,138.5 | 1,110 | 1,116 | -18 | -1.6% | 18,200 |
| 2015/11/24 | 1,137.5 | 1,140.5 | 1,128.5 | 1,134 | +11.5 | +1% | 13,000 |
| 2015/11/20 | 1,118.5 | 1,122.5 | 1,105.5 | 1,122.5 | +0.5 | ±0% | 12,800 |
| 2015/11/19 | 1,135 | 1,135 | 1,120 | 1,122 | +8.5 | +0.8% | 15,400 |
| 2015/11/18 | 1,124 | 1,125 | 1,105.5 | 1,113.5 | +13.5 | +1.2% | 27,200 |
| 2015/11/17 | 1,100 | 1,107 | 1,095 | 1,100 | +1.5 | +0.1% | 49,800 |
| 2015/11/16 | 1,081.5 | 1,100 | 1,081.5 | 1,098.5 | -29 | -2.6% | 38,200 |
| 2015/11/13 | 1,151 | 1,151 | 1,122.5 | 1,127.5 | -29 | -2.5% | 40,600 |
| 2015/11/12 | 1,165.5 | 1,165.5 | 1,153 | 1,156.5 | -14.5 | -1.2% | 45,200 |
| 2015/11/11 | 1,215.5 | 1,215.5 | 1,170 | 1,171 | -56.5 | -4.6% | 60,400 |
| 2015/11/10 | 1,235 | 1,237.5 | 1,225 | 1,227.5 | -3 | -0.2% | 9,800 |
| 2015/11/09 | 1,232.5 | 1,238.5 | 1,220 | 1,230.5 | +8 | +0.7% | 22,000 |
| 2015/11/06 | 1,186 | 1,248.5 | 1,180.5 | 1,222.5 | +11.5 | +0.9% | 41,200 |
| 2015/11/05 | 1,232.5 | 1,232.5 | 1,179.5 | 1,211 | -23.5 | -1.9% | 14,200 |
| 2015/11/04 | 1,250 | 1,258.5 | 1,220.5 | 1,234.5 | -16.5 | -1.3% | 16,400 |
| 2015/11/02 | 1,200 | 1,251 | 1,171.5 | 1,251 | +44 | +3.6% | 30,400 |
| 2015/10/30 | 1,187.5 | 1,211.5 | 1,171.5 | 1,207 | +15 | +1.3% | 10,600 |
| 2015/10/29 | 1,219 | 1,225 | 1,191.5 | 1,192 | -23 | -1.9% | 20,000 |
| 2015/10/28 | 1,210 | 1,217 | 1,196 | 1,215 | +15 | +1.3% | 22,400 |
| 2015/10/27 | 1,172.5 | 1,200 | 1,172.5 | 1,200 | +29 | +2.5% | 22,600 |
| 2015/10/26 | 1,205 | 1,214.5 | 1,171 | 1,171 | -21.5 | -1.8% | 31,000 |
| 2015/10/23 | 1,210 | 1,211 | 1,164 | 1,192.5 | -18.5 | -1.5% | 44,800 |
| 2015/10/22 | 1,172 | 1,215 | 1,155 | 1,211 | +141.5 | +13.2% | 184,600 |
| 2015/10/21 | 1,070.5 | 1,070.5 | 1,056.5 | 1,069.5 | -7 | -0.7% | 9,600 |
| 2015/10/20 | 1,053.5 | 1,076.5 | 1,053.5 | 1,076.5 | +23 | +2.2% | 13,200 |
| 2015/10/19 | 1,070.5 | 1,072.5 | 1,049 | 1,053.5 | -31.5 | -2.9% | 25,800 |
| 2015/10/16 | 1,095 | 1,098 | 1,080 | 1,085 | -13 | -1.2% | 21,800 |
| 2015/10/15 | 1,065 | 1,098 | 1,065 | 1,098 | +30.5 | +2.9% | 11,800 |
| 2015/10/14 | 1,107.5 | 1,107.5 | 1,062.5 | 1,067.5 | -20.5 | -1.9% | 11,800 |
| 2015/10/13 | 1,080 | 1,088 | 1,057.5 | 1,088 | +18 | +1.7% | 15,000 |
| 2015/10/09 | 1,062.5 | 1,084 | 1,053.5 | 1,070 | -7.5 | -0.7% | 32,000 |
| 2015/10/08 | 1,100 | 1,100 | 1,075.5 | 1,077.5 | -22.5 | -2% | 15,000 |
| 2015/10/07 | 1,110.5 | 1,110.5 | 1,080 | 1,100 | -15.5 | -1.4% | 20,400 |
| 2015/10/06 | 1,145.5 | 1,145.5 | 1,112.5 | 1,115.5 | -20.5 | -1.8% | 15,600 |
| 2015/10/05 | 1,110.5 | 1,145 | 1,110.5 | 1,136 | +25.5 | +2.3% | 28,400 |
| 2015/10/02 | 1,118 | 1,120 | 1,095 | 1,110.5 | -15.5 | -1.4% | 12,600 |
| 2015/10/01 | 1,120.5 | 1,139 | 1,115.5 | 1,126 | +26 | +2.4% | 19,400 |
| 2015/09/30 | 1,075 | 1,100 | 1,075 | 1,100 | +33 | +3.1% | 6,000 |
| 2015/09/29 | 1,086.5 | 1,086.5 | 1,055.5 | 1,067 | -38 | -3.4% | 15,600 |
| 2015/09/28 | 1,067.5 | 1,107 | 1,067.5 | 1,105 | +30.5 | +2.8% | 12,800 |
| 2015/09/25 | 1,042.5 | 1,074.5 | 1,028 | 1,074.5 | +32 | +3.1% | 10,400 |
| 2015/09/24 | 1,046.5 | 1,063.5 | 1,035 | 1,042.5 | -36.5 | -3.4% | 13,400 |
| 2015/09/18 | 1,032 | 1,083 | 1,032 | 1,079 | -3 | -0.3% | 12,400 |
2301～
2350
件表示中 / 2784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 | 61,800円 | +10.1% | +9.0% | 3.24% | 17.15倍 | 1.23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 |
| ロジザード | 132,400円 | +12.0% | +15.6% | 1.36% | 15.22倍 | 2.05倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| 日本エンタ | 11,200円 | -4.0% | -69.4% | 2.68% | 287.18倍 | 0.90倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| Ｇｌｏｂｅｅ | 84,200円 | +28.1% | +25.0% | 0.00% | 15.81倍 | 5.53倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| サインポスト | 33,300円 | +12.5% | +7.6% | 0.00% | 17.10倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
