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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 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 |
| 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 |
2451～
2500
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
