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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 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 |
| 2014/09/04 | 1,700 | 1,745 | 1,612.5 | 1,627.5 | -75 | -4.4% | 146,800 |
| 2014/09/03 | 1,732.5 | 1,795 | 1,690 | 1,702.5 | -47.5 | -2.7% | 112,000 |
| 2014/09/02 | 1,815 | 1,850 | 1,740 | 1,750 | -62.5 | -3.4% | 154,200 |
| 2014/09/01 | 1,777.5 | 1,975 | 1,682.5 | 1,812.5 | +70 | +4% | 445,400 |
| 2014/08/29 | 1,672.5 | 1,750 | 1,630 | 1,742.5 | +42.5 | +2.5% | 113,800 |
| 2014/08/28 | 1,775 | 1,800 | 1,695 | 1,700 | -70 | -4% | 128,200 |
| 2014/08/27 | 1,830 | 1,907.5 | 1,760 | 1,770 | -22.5 | -1.3% | 157,000 |
| 2014/08/26 | 1,855 | 1,890 | 1,755 | 1,792.5 | -97.5 | -5.2% | 174,400 |
| 2014/08/25 | 1,710 | 1,910 | 1,707.5 | 1,890 | +182.5 | +10.7% | 239,200 |
| 2014/08/22 | 1,770 | 1,797.5 | 1,672.5 | 1,707.5 | -45 | -2.6% | 159,800 |
| 2014/08/21 | 1,772.5 | 1,772.5 | 1,690 | 1,752.5 | -40 | -2.2% | 160,600 |
| 2014/08/20 | 1,865 | 1,872.5 | 1,760 | 1,792.5 | -60 | -3.2% | 144,600 |
| 2014/08/19 | 1,900 | 1,915 | 1,830 | 1,852.5 | -52.5 | -2.8% | 110,400 |
| 2014/08/18 | 1,995 | 1,997.5 | 1,815 | 1,905 | -20 | -1% | 194,600 |
| 2014/08/15 | 1,860 | 1,945 | 1,832.5 | 1,925 | +142.5 | +8% | 362,600 |
| 2014/08/14 | 1,750 | 1,837.5 | 1,730 | 1,782.5 | +65 | +3.8% | 126,000 |
| 2014/08/13 | 1,675 | 1,722.5 | 1,627.5 | 1,717.5 | -32.5 | -1.9% | 95,400 |
2651～
2700
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
