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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 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 |
| 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 |
2401～
2450
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
