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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,307.5 | 1,307.5 | 1,230.5 | 1,242.5 | -71 | -5.4% | 86,400 |
| 2015/07/07 | 1,256 | 1,313.5 | 1,256 | 1,313.5 | +58 | +4.6% | 28,400 |
| 2015/07/06 | 1,237.5 | 1,260 | 1,222 | 1,255.5 | +16 | +1.3% | 41,200 |
| 2015/07/03 | 1,267.5 | 1,268 | 1,235.5 | 1,239.5 | -73.5 | -5.6% | 70,400 |
| 2015/07/02 | 1,245 | 1,321 | 1,245 | 1,313 | +76 | +6.1% | 63,400 |
| 2015/07/01 | 1,205 | 1,237 | 1,201.5 | 1,237 | +28.5 | +2.4% | 27,600 |
| 2015/06/30 | 1,175.5 | 1,227.5 | 1,175.5 | 1,208.5 | +21.5 | +1.8% | 23,200 |
| 2015/06/29 | 1,189.5 | 1,240 | 1,175.5 | 1,187 | -64.5 | -5.2% | 48,600 |
| 2015/06/26 | 1,259.5 | 1,271.5 | 1,250.5 | 1,251.5 | -23.5 | -1.8% | 27,600 |
| 2015/06/25 | 1,273.5 | 1,312.5 | 1,273.5 | 1,275 | -25 | -1.9% | 25,400 |
| 2015/06/24 | 1,345 | 1,353.5 | 1,291 | 1,300 | -48 | -3.6% | 50,200 |
| 2015/06/23 | 1,400 | 1,400 | 1,340 | 1,348 | -18 | -1.3% | 57,400 |
| 2015/06/22 | 1,277.5 | 1,368.5 | 1,277.5 | 1,366 | +91 | +7.1% | 59,800 |
| 2015/06/19 | 1,305 | 1,305 | 1,260 | 1,275 | -2.5 | -0.2% | 28,400 |
| 2015/06/18 | 1,303 | 1,322.5 | 1,277.5 | 1,277.5 | -47.5 | -3.6% | 62,000 |
| 2015/06/17 | 1,415.5 | 1,468.5 | 1,258.5 | 1,325 | -115.5 | -8% | 138,400 |
| 2015/06/16 | 1,450 | 1,450 | 1,385 | 1,440.5 | -54 | -3.6% | 108,400 |
| 2015/06/15 | 1,408 | 1,494.5 | 1,342.5 | 1,494.5 | +104.5 | +7.5% | 196,400 |
| 2015/06/12 | 1,226.5 | 1,390 | 1,225 | 1,390 | +157.5 | +12.8% | 140,600 |
| 2015/06/11 | 1,240 | 1,249 | 1,215.5 | 1,232.5 | -5 | -0.4% | 21,400 |
| 2015/06/10 | 1,215 | 1,244 | 1,215 | 1,237.5 | +21.5 | +1.8% | 29,000 |
| 2015/06/09 | 1,238.5 | 1,262.5 | 1,215 | 1,216 | -47 | -3.7% | 40,600 |
| 2015/06/08 | 1,255.5 | 1,287 | 1,251 | 1,263 | +30.5 | +2.5% | 38,600 |
| 2015/06/05 | 1,242 | 1,252.5 | 1,228 | 1,232.5 | -34.5 | -2.7% | 27,200 |
| 2015/06/04 | 1,275 | 1,290 | 1,253 | 1,267 | -19 | -1.5% | 23,600 |
| 2015/06/03 | 1,200 | 1,322 | 1,199 | 1,286 | +75.5 | +6.2% | 85,000 |
| 2015/06/02 | 1,223.5 | 1,282.5 | 1,200 | 1,210.5 | -7.5 | -0.6% | 88,200 |
| 2015/06/01 | 1,244 | 1,263 | 1,195.5 | 1,218 | -46.5 | -3.7% | 83,800 |
| 2015/05/29 | 1,243 | 1,271.5 | 1,226.5 | 1,264.5 | +51.5 | +4.2% | 44,000 |
| 2015/05/28 | 1,355 | 1,355 | 1,204 | 1,213 | -151.5 | -11.1% | 87,800 |
| 2015/05/27 | 1,315.5 | 1,382.5 | 1,305.5 | 1,364.5 | +24 | +1.8% | 78,200 |
| 2015/05/26 | 1,425 | 1,425 | 1,325 | 1,340.5 | -59 | -4.2% | 84,400 |
| 2015/05/25 | 1,312.5 | 1,409.5 | 1,312.5 | 1,399.5 | +110.5 | +8.6% | 132,800 |
| 2015/05/22 | 1,199 | 1,289 | 1,199 | 1,289 | +65 | +5.3% | 70,000 |
| 2015/05/21 | 1,218 | 1,234.5 | 1,208 | 1,224 | -17 | -1.4% | 63,800 |
| 2015/05/20 | 1,240 | 1,272.5 | 1,240 | 1,241 | -8 | -0.6% | 108,800 |
| 2015/05/19 | 1,209 | 1,260 | 1,175 | 1,249 | +86.5 | +7.4% | 154,600 |
| 2015/05/18 | 1,150 | 1,172.5 | 1,115.5 | 1,162.5 | +75 | +6.9% | 222,800 |
| 2015/05/15 | 1,075 | 1,095 | 1,040.5 | 1,087.5 | +37.5 | +3.6% | 72,200 |
| 2015/05/14 | 1,102.5 | 1,116.5 | 1,040 | 1,050 | -44 | -4% | 160,600 |
| 2015/05/13 | 1,095 | 1,145 | 1,025 | 1,094 | -39 | -3.4% | 475,600 |
| 2015/05/12 | 944.5 | 1,133 | 926 | 1,133 | +200 | +21.4% | 286,200 |
| 2015/05/11 | 950 | 951.5 | 925 | 933 | -4 | -0.4% | 44,400 |
| 2015/05/08 | 920.5 | 937 | 910.5 | 937 | +34 | +3.8% | 24,200 |
| 2015/05/07 | 908 | 922.5 | 896 | 903 | +9 | +1% | 28,200 |
| 2015/05/01 | 899.5 | 899.5 | 885 | 894 | -6 | -0.7% | 37,000 |
| 2015/04/30 | 900 | 906 | 897 | 900 | +1 | +0.1% | 27,800 |
| 2015/04/28 | 897.5 | 908 | 895 | 899 | +2.5 | +0.3% | 16,400 |
| 2015/04/27 | 913.5 | 913.5 | 895.5 | 896.5 | -6 | -0.7% | 8,400 |
| 2015/04/24 | 922 | 924 | 902.5 | 902.5 | -4 | -0.4% | 9,400 |
2401～
2450
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
