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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 1,023 | 1,035 | 1,005.5 | 1,007.5 | -5 | -0.5% | 27,200 |
| 2014/11/18 | 991.5 | 1,015 | 991.5 | 1,012.5 | +21 | +2.1% | 27,600 |
| 2014/11/17 | 1,006 | 1,016 | 991 | 991.5 | -26 | -2.6% | 57,200 |
| 2014/11/14 | 1,018 | 1,023.5 | 1,007.5 | 1,017.5 | -7 | -0.7% | 64,000 |
| 2014/11/13 | 1,025 | 1,042.5 | 1,012.5 | 1,024.5 | -3.5 | -0.3% | 51,400 |
| 2014/11/12 | 1,053.5 | 1,067.5 | 1,026.5 | 1,028 | -22 | -2.1% | 73,400 |
| 2014/11/11 | 1,107 | 1,130 | 1,042.5 | 1,050 | -55 | -5% | 106,800 |
| 2014/11/10 | 1,180 | 1,201 | 1,100 | 1,105 | -50 | -4.3% | 119,800 |
| 2014/11/07 | 1,084 | 1,255 | 1,055 | 1,155 | +134.5 | +13.2% | 324,600 |
| 2014/11/06 | 1,059.5 | 1,059.5 | 1,012.5 | 1,020.5 | -29.5 | -2.8% | 55,800 |
| 2014/11/05 | 985 | 1,056 | 981 | 1,050 | +40 | +4% | 36,800 |
| 2014/11/04 | 1,048 | 1,048 | 1,010 | 1,010 | -13 | -1.3% | 44,800 |
| 2014/10/31 | 1,036 | 1,059 | 980 | 1,023 | -12.5 | -1.2% | 67,200 |
| 2014/10/30 | 1,022.5 | 1,059.5 | 1,022.5 | 1,035.5 | +14.5 | +1.4% | 29,200 |
| 2014/10/29 | 1,057.5 | 1,093.5 | 1,021 | 1,021 | -49 | -4.6% | 61,200 |
| 2014/10/28 | 1,082 | 1,088.5 | 1,047.5 | 1,070 | +38 | +3.7% | 55,200 |
| 2014/10/27 | 1,045 | 1,064.5 | 1,032 | 1,032 | -7.5 | -0.7% | 31,600 |
| 2014/10/24 | 1,049.5 | 1,076.5 | 1,028.5 | 1,039.5 | +1.5 | +0.1% | 56,000 |
| 2014/10/23 | 1,029 | 1,063 | 1,009.5 | 1,038 | +0.5 | ±0% | 38,200 |
| 2014/10/22 | 982.5 | 1,089 | 982.5 | 1,037.5 | +72 | +7.5% | 103,800 |
| 2014/10/21 | 1,012.5 | 1,025 | 965.5 | 965.5 | -39.5 | -3.9% | 39,800 |
| 2014/10/20 | 983.5 | 1,012.5 | 950.5 | 1,005 | +81.5 | +8.8% | 78,200 |
| 2014/10/17 | 980 | 1,014 | 917.5 | 923.5 | -51 | -5.2% | 133,400 |
| 2014/10/16 | 1,005 | 1,018.5 | 963.5 | 974.5 | -61 | -5.9% | 121,200 |
| 2014/10/15 | 990 | 1,055.5 | 990 | 1,035.5 | +45.5 | +4.6% | 53,200 |
| 2014/10/14 | 1,000.5 | 1,027.5 | 960 | 990 | -60 | -5.7% | 175,400 |
| 2014/10/10 | 1,076 | 1,105 | 1,016 | 1,050 | -76 | -6.7% | 166,200 |
| 2014/10/09 | 1,069 | 1,272 | 1,035.5 | 1,126 | +46 | +4.3% | 409,200 |
| 2014/10/08 | 1,040 | 1,092 | 1,027.5 | 1,080 | +25 | +2.4% | 75,400 |
| 2014/10/07 | 1,100 | 1,105 | 1,055 | 1,055 | -68 | -6.1% | 93,400 |
| 2014/10/06 | 1,148.5 | 1,195 | 1,123 | 1,123 | +24.5 | +2.2% | 104,400 |
| 2014/10/03 | 1,125 | 1,139 | 1,070 | 1,098.5 | -26.5 | -2.4% | 127,400 |
| 2014/10/02 | 1,040.5 | 1,144 | 1,040.5 | 1,125 | -90.5 | -7.4% | 424,000 |
| 2014/10/01 | 1,333.5 | 1,334.5 | 1,215 | 1,215.5 | -93 | -7.1% | 166,600 |
| 2014/09/30 | 1,360 | 1,369 | 1,295 | 1,308.5 | -76.5 | -5.5% | 172,600 |
| 2014/09/29 | 1,482 | 1,485 | 1,369 | 1,385 | -97 | -6.5% | 98,200 |
| 2014/09/26 | 1,432.5 | 1,497.5 | 1,400 | 1,482 | -35.5 | -2.3% | 94,400 |
| 2014/09/25 | 1,450 | 1,620 | 1,446.5 | 1,517.5 | +112 | +8% | 201,000 |
| 2014/09/24 | 1,350 | 1,468 | 1,343.5 | 1,405.5 | +32.5 | +2.4% | 106,600 |
| 2014/09/22 | 1,400 | 1,410.5 | 1,340 | 1,373 | -15.5 | -1.1% | 51,200 |
| 2014/09/19 | 1,460 | 1,460 | 1,380.5 | 1,388.5 | -74 | -5.1% | 72,200 |
| 2014/09/18 | 1,450 | 1,465 | 1,425 | 1,462.5 | -11 | -0.7% | 35,400 |
| 2014/09/17 | 1,420.5 | 1,482.5 | 1,415 | 1,473.5 | +58 | +4.1% | 56,800 |
| 2014/09/16 | 1,450 | 1,485 | 1,415.5 | 1,415.5 | -64.5 | -4.4% | 74,200 |
| 2014/09/12 | 1,555 | 1,565 | 1,455 | 1,480 | -75 | -4.8% | 106,200 |
| 2014/09/11 | 1,597.5 | 1,630 | 1,555 | 1,555 | -77.5 | -4.7% | 74,200 |
| 2014/09/10 | 1,612.5 | 1,655 | 1,570 | 1,632.5 | +35 | +2.2% | 58,000 |
| 2014/09/09 | 1,572.5 | 1,667.5 | 1,562.5 | 1,597.5 | +15 | +0.9% | 69,800 |
| 2014/09/08 | 1,600 | 1,600 | 1,540 | 1,582.5 | -32.5 | -2% | 63,800 |
| 2014/09/05 | 1,625 | 1,650 | 1,580 | 1,615 | -12.5 | -0.8% | 77,200 |
2601～
2650
件表示中 / 2830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 | 60,900円 | +12.0% | 0.0% | 4.27% | 19.31倍 | 1.15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 |
| ハッチ・ワーク | 221,000円 | +15.8% | +27.1% | 0.00% | 20.83倍 | 5.44倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| ブロドエンタ | 69,000円 | +27.7% | +16.1% | 0.00% | 10.55倍 | 3.50倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ナイル | 48,900円 | +8.5% | - | 0.00% | - | 7.22倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| トーシンＨＤ | 62,900円 | +2.6% | -12.9% | 1.59% | 12.47倍 | 1.07倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
市場注目の銘柄
チャート関連のコラム
