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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 1,045.5 | 1,090 | 1,040 | 1,082 | +37 | +3.5% | 16,000 |
| 2015/09/16 | 1,043.5 | 1,064 | 1,043.5 | 1,045 | +3.5 | +0.3% | 12,200 |
| 2015/09/15 | 1,065.5 | 1,075 | 1,040.5 | 1,041.5 | -41 | -3.8% | 12,000 |
| 2015/09/14 | 1,090 | 1,112.5 | 1,057.5 | 1,082.5 | +1.5 | +0.1% | 17,400 |
| 2015/09/11 | 1,074.5 | 1,094.5 | 1,052.5 | 1,081 | +25.5 | +2.4% | 24,000 |
| 2015/09/10 | 1,027.5 | 1,068.5 | 1,020 | 1,055.5 | +13 | +1.2% | 16,800 |
| 2015/09/09 | 1,035 | 1,052.5 | 1,012.5 | 1,042.5 | +51 | +5.1% | 34,600 |
| 2015/09/08 | 984.5 | 1,010 | 984.5 | 991.5 | -6 | -0.6% | 23,400 |
| 2015/09/07 | 992.5 | 1,020 | 977.5 | 997.5 | -16.5 | -1.6% | 30,200 |
| 2015/09/04 | 1,070 | 1,070 | 995 | 1,014 | -58.5 | -5.5% | 47,600 |
| 2015/09/03 | 1,077.5 | 1,096 | 1,052.5 | 1,072.5 | +15.5 | +1.5% | 15,800 |
| 2015/09/02 | 1,015 | 1,081 | 1,015 | 1,057 | -22.5 | -2.1% | 22,200 |
| 2015/09/01 | 1,095 | 1,100 | 1,042.5 | 1,079.5 | -40.5 | -3.6% | 46,600 |
| 2015/08/31 | 1,150 | 1,156 | 1,119 | 1,120 | -41 | -3.5% | 29,800 |
| 2015/08/28 | 1,165 | 1,183.5 | 1,150 | 1,161 | +36 | +3.2% | 26,200 |
| 2015/08/27 | 1,098.5 | 1,136 | 1,090 | 1,125 | +66 | +6.2% | 35,200 |
| 2015/08/26 | 1,040 | 1,075 | 1,020 | 1,059 | +64 | +6.4% | 48,600 |
| 2015/08/25 | 977.5 | 1,100 | 960.5 | 995 | -47.5 | -4.6% | 99,000 |
| 2015/08/24 | 1,126 | 1,170 | 1,038.5 | 1,042.5 | -168 | -13.9% | 120,200 |
| 2015/08/21 | 1,240 | 1,262.5 | 1,208 | 1,210.5 | -90 | -6.9% | 50,200 |
| 2015/08/20 | 1,315 | 1,325 | 1,297 | 1,300.5 | -39.5 | -2.9% | 18,200 |
| 2015/08/19 | 1,322.5 | 1,352.5 | 1,295 | 1,340 | +0.5 | ±0% | 25,200 |
| 2015/08/18 | 1,313 | 1,345 | 1,310 | 1,339.5 | +26.5 | +2% | 19,800 |
| 2015/08/17 | 1,353 | 1,383.5 | 1,312.5 | 1,313 | -15 | -1.1% | 35,600 |
| 2015/08/14 | 1,307.5 | 1,360 | 1,285 | 1,328 | +30 | +2.3% | 30,000 |
| 2015/08/13 | 1,307.5 | 1,325 | 1,286 | 1,298 | -49.5 | -3.7% | 43,200 |
| 2015/08/12 | 1,348.5 | 1,369.5 | 1,301 | 1,347.5 | -1 | -0.1% | 80,800 |
| 2015/08/11 | 1,303.5 | 1,362.5 | 1,284 | 1,348.5 | +71.5 | +5.6% | 67,600 |
| 2015/08/10 | 1,288 | 1,299.5 | 1,262.5 | 1,277 | +16 | +1.3% | 30,600 |
| 2015/08/07 | 1,291 | 1,308.5 | 1,257.5 | 1,261 | -60 | -4.5% | 73,600 |
| 2015/08/06 | 1,315 | 1,377.5 | 1,269 | 1,321 | +156 | +13.4% | 410,800 |
| 2015/08/05 | 1,145 | 1,172 | 1,145 | 1,165 | +20 | +1.7% | 36,400 |
| 2015/08/04 | 1,161 | 1,169 | 1,142.5 | 1,145 | -20 | -1.7% | 63,000 |
| 2015/08/03 | 1,225 | 1,234 | 1,125 | 1,165 | -53.5 | -4.4% | 114,000 |
| 2015/07/31 | 1,218 | 1,232.5 | 1,204 | 1,218.5 | -1.5 | -0.1% | 32,600 |
| 2015/07/30 | 1,255 | 1,260 | 1,196.5 | 1,220 | -40.5 | -3.2% | 109,800 |
| 2015/07/29 | 1,295 | 1,306.5 | 1,250.5 | 1,260.5 | -49.5 | -3.8% | 67,800 |
| 2015/07/28 | 1,270 | 1,319 | 1,267.5 | 1,310 | -10 | -0.8% | 34,000 |
| 2015/07/27 | 1,328 | 1,344 | 1,292.5 | 1,320 | -45 | -3.3% | 122,400 |
| 2015/07/24 | 1,414 | 1,438 | 1,330 | 1,365 | -51.5 | -3.6% | 179,400 |
| 2015/07/23 | 1,256 | 1,420.5 | 1,256 | 1,416.5 | +166.5 | +13.3% | 265,200 |
| 2015/07/22 | 1,253 | 1,285 | 1,243 | 1,250 | -42 | -3.3% | 123,400 |
| 2015/07/21 | 1,239.5 | 1,304.5 | 1,233 | 1,292 | +77 | +6.3% | 94,400 |
| 2015/07/17 | 1,230 | 1,244 | 1,204.5 | 1,215 | -40 | -3.2% | 79,400 |
| 2015/07/16 | 1,214 | 1,258.5 | 1,201 | 1,255 | +41 | +3.4% | 61,800 |
| 2015/07/15 | 1,269 | 1,270.5 | 1,199.5 | 1,214 | -23 | -1.9% | 84,400 |
| 2015/07/14 | 1,210 | 1,259.5 | 1,187 | 1,237 | +52 | +4.4% | 90,000 |
| 2015/07/13 | 1,186 | 1,211 | 1,181 | 1,185 | -5 | -0.4% | 20,200 |
| 2015/07/10 | 1,206.5 | 1,231.5 | 1,185 | 1,190 | -41.5 | -3.4% | 44,000 |
| 2015/07/09 | 1,175 | 1,231.5 | 1,136 | 1,231.5 | -11 | -0.9% | 68,000 |
2351～
2400
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
