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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,035 | 1,035 | 967 | 968 | -42 | -4.2% | 27,800 |
| 2016/01/19 | 985 | 1,040 | 973 | 1,010 | +43 | +4.4% | 18,200 |
| 2016/01/18 | 956.5 | 988 | 951 | 967 | -33.5 | -3.3% | 29,200 |
| 2016/01/15 | 1,041.5 | 1,046 | 1,000.5 | 1,000.5 | -12.5 | -1.2% | 25,000 |
| 2016/01/14 | 1,058.5 | 1,058.5 | 1,000 | 1,013 | -62 | -5.8% | 32,200 |
| 2016/01/13 | 1,027.5 | 1,075 | 1,022.5 | 1,075 | +35 | +3.4% | 21,400 |
| 2016/01/12 | 1,075 | 1,092 | 1,025 | 1,040 | -46.5 | -4.3% | 32,600 |
| 2016/01/08 | 1,099.5 | 1,099.5 | 1,072.5 | 1,086.5 | +5.5 | +0.5% | 17,200 |
| 2016/01/07 | 1,075 | 1,100 | 1,075 | 1,081 | -6.5 | -0.6% | 16,800 |
| 2016/01/06 | 1,102.5 | 1,107 | 1,082.5 | 1,087.5 | -13 | -1.2% | 20,600 |
| 2016/01/05 | 1,084.5 | 1,107 | 1,055 | 1,100.5 | +38.5 | +3.6% | 29,000 |
| 2016/01/04 | 1,057.5 | 1,070 | 1,047.5 | 1,062 | +4 | +0.4% | 10,600 |
| 2015/12/30 | 1,047 | 1,069.5 | 1,025 | 1,058 | +19 | +1.8% | 15,800 |
| 2015/12/29 | 1,035 | 1,041 | 1,015 | 1,039 | +5 | +0.5% | 21,200 |
| 2015/12/28 | 1,020.5 | 1,043.5 | 1,005.5 | 1,034 | +35 | +3.5% | 16,800 |
| 2015/12/25 | 1,022.5 | 1,022.5 | 995 | 999 | -27 | -2.6% | 48,000 |
| 2015/12/24 | 1,060 | 1,066.5 | 1,026 | 1,026 | -28 | -2.7% | 33,600 |
| 2015/12/22 | 1,095 | 1,095 | 1,054 | 1,054 | -2 | -0.2% | 22,200 |
| 2015/12/21 | 1,055 | 1,056 | 1,040 | 1,056 | ±0 | ±0% | 17,800 |
| 2015/12/18 | 1,065 | 1,069.5 | 1,056 | 1,056 | -4.5 | -0.4% | 19,200 |
| 2015/12/17 | 1,045 | 1,066.5 | 1,045 | 1,060.5 | +17 | +1.6% | 17,200 |
| 2015/12/16 | 1,072.5 | 1,072.5 | 1,040 | 1,043.5 | -4 | -0.4% | 14,800 |
| 2015/12/15 | 1,055.5 | 1,068 | 1,041 | 1,047.5 | -5 | -0.5% | 20,400 |
| 2015/12/14 | 1,041 | 1,053 | 1,036.5 | 1,052.5 | -13.5 | -1.3% | 24,800 |
| 2015/12/11 | 1,065.5 | 1,084 | 1,065 | 1,066 | -20.5 | -1.9% | 18,200 |
| 2015/12/10 | 1,072.5 | 1,100.5 | 1,060.5 | 1,086.5 | +11.5 | +1.1% | 31,800 |
| 2015/12/09 | 1,110 | 1,114.5 | 1,074 | 1,075 | -47 | -4.2% | 48,600 |
| 2015/12/08 | 1,140 | 1,142.5 | 1,121 | 1,122 | -25.5 | -2.2% | 24,200 |
| 2015/12/07 | 1,137.5 | 1,147.5 | 1,125 | 1,147.5 | +18.5 | +1.6% | 18,800 |
| 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 |
2351～
2400
件表示中 / 2863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 | 61,200円 | +12.0% | 0.0% | 4.25% | 19.41倍 | 1.16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 |
| イルグルム | 66,800円 | +32.0% | +17.3% | 1.18% | 41.41倍 | 2.26倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| はてな | 138,300円 | +15.0% | +292.3% | 0.00% | 16.95倍 | 1.51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 |
| アジアクエスト | 287,200円 | +27.3% | +10.7% | 0.00% | 12.27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 |
| エルテス | 68,500円 | +12.1% | +400.0% | 0.00% | 24.71倍 | 2.31倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
