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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,860 | 1,892.5 | 1,612.5 | 1,750 | -100 | -5.4% | 233,800 |
| 2014/08/11 | 1,817.5 | 1,885 | 1,790 | 1,850 | +102.5 | +5.9% | 174,600 |
| 2014/08/08 | 1,827.5 | 1,840 | 1,667.5 | 1,747.5 | -140 | -7.4% | 173,400 |
| 2014/08/07 | 1,807.5 | 1,920 | 1,752.5 | 1,887.5 | +150 | +8.6% | 309,200 |
| 2014/08/06 | 1,695 | 1,780 | 1,665 | 1,737.5 | +22.5 | +1.3% | 137,400 |
| 2014/08/05 | 1,775 | 1,825 | 1,712.5 | 1,715 | -112.5 | -6.2% | 202,000 |
| 2014/08/04 | 1,732.5 | 1,875 | 1,702.5 | 1,827.5 | +155 | +9.3% | 432,000 |
| 2014/08/01 | 1,527.5 | 1,865 | 1,500 | 1,672.5 | +115 | +7.4% | 466,200 |
| 2014/07/31 | 1,622.5 | 1,625 | 1,557.5 | 1,557.5 | -70 | -4.3% | 102,800 |
| 2014/07/30 | 1,650 | 1,712.5 | 1,575 | 1,627.5 | +40 | +2.5% | 209,400 |
| 2014/07/29 | 1,537.5 | 1,745 | 1,486 | 1,587.5 | +52.5 | +3.4% | 677,400 |
| 2014/07/28 | 1,483.5 | 1,535 | 1,475 | 1,535 | +251.5 | +19.6% | 181,600 |
| 2014/07/25 | 1,300 | 1,305 | 1,275 | 1,283.5 | +6 | +0.5% | 23,600 |
| 2014/07/24 | 1,311 | 1,314 | 1,275 | 1,277.5 | -33.5 | -2.6% | 55,000 |
| 2014/07/23 | 1,359.5 | 1,390 | 1,310.5 | 1,311 | -48 | -3.5% | 65,800 |
| 2014/07/22 | 1,380 | 1,520 | 1,315 | 1,359 | +66 | +5.1% | 461,800 |
| 2014/07/18 | 1,141.5 | 1,310.5 | 1,106 | 1,293 | +133 | +11.5% | 175,000 |
| 2014/07/17 | 1,182.5 | 1,198 | 1,159.5 | 1,160 | -5 | -0.4% | 22,600 |
| 2014/07/16 | 1,195 | 1,290 | 1,155 | 1,165 | +10 | +0.9% | 118,000 |
| 2014/07/15 | 1,181.5 | 1,197.5 | 1,145 | 1,155 | -40 | -3.3% | 45,600 |
| 2014/07/14 | 1,087.5 | 1,195 | 1,084.5 | 1,195 | +148.5 | +14.2% | 121,600 |
| 2014/07/11 | 1,002.5 | 1,046.5 | 1,002.5 | 1,046.5 | +45.5 | +4.5% | 28,600 |
| 2014/07/10 | 1,002.5 | 1,010 | 1,000.5 | 1,001 | -3 | -0.3% | 14,000 |
| 2014/07/09 | 1,005 | 1,019 | 1,004 | 1,004 | -10 | -1% | 18,800 |
| 2014/07/08 | 1,023 | 1,023 | 1,007.5 | 1,014 | +0.5 | ±0% | 16,000 |
| 2014/07/07 | 1,028.5 | 1,038 | 1,011 | 1,013.5 | -14.5 | -1.4% | 28,800 |
| 2014/07/04 | 1,041.5 | 1,041.5 | 1,025.5 | 1,028 | -21 | -2% | 21,200 |
| 2014/07/03 | 1,051 | 1,067 | 1,036.5 | 1,049 | -18.5 | -1.7% | 13,200 |
| 2014/07/02 | 1,052.5 | 1,069 | 1,040 | 1,067.5 | +12.5 | +1.2% | 39,000 |
| 2014/07/01 | 1,080 | 1,089.5 | 1,050 | 1,055 | -7.5 | -0.7% | 19,200 |
| 2014/06/30 | 1,050 | 1,062.5 | 1,025 | 1,062.5 | +12.5 | +1.2% | 15,200 |
| 2014/06/27 | 1,071 | 1,088.5 | 1,045 | 1,050 | -46 | -4.2% | 18,000 |
| 2014/06/26 | 1,090 | 1,115 | 1,090 | 1,096 | -14.5 | -1.3% | 26,600 |
| 2014/06/25 | 1,102.5 | 1,150 | 1,085 | 1,110.5 | -17 | -1.5% | 33,800 |
| 2014/06/24 | 1,135 | 1,135 | 1,062.5 | 1,127.5 | -5.5 | -0.5% | 32,400 |
| 2014/06/23 | 1,140 | 1,147.5 | 1,130 | 1,133 | -4.5 | -0.4% | 23,600 |
| 2014/06/20 | 1,171 | 1,174.5 | 1,126 | 1,137.5 | -35 | -3% | 33,000 |
| 2014/06/19 | 1,177.5 | 1,220 | 1,172.5 | 1,172.5 | +13 | +1.1% | 28,600 |
| 2014/06/18 | 1,145 | 1,169 | 1,135 | 1,159.5 | +24.5 | +2.2% | 32,200 |
| 2014/06/17 | 1,133.5 | 1,145 | 1,130.5 | 1,135 | +5 | +0.4% | 12,400 |
| 2014/06/16 | 1,160 | 1,174.5 | 1,128.5 | 1,130 | -20 | -1.7% | 27,800 |
| 2014/06/13 | 1,132.5 | 1,150 | 1,121 | 1,150 | +17.5 | +1.5% | 21,800 |
| 2014/06/12 | 1,175 | 1,175 | 1,126 | 1,132.5 | -31.5 | -2.7% | 25,000 |
| 2014/06/11 | 1,130 | 1,170 | 1,127.5 | 1,164 | +33 | +2.9% | 28,000 |
| 2014/06/10 | 1,172.5 | 1,187.5 | 1,131 | 1,131 | -33.5 | -2.9% | 21,200 |
| 2014/06/09 | 1,162.5 | 1,200.5 | 1,162.5 | 1,164.5 | +10.5 | +0.9% | 39,600 |
| 2014/06/06 | 1,147.5 | 1,157.5 | 1,118 | 1,154 | +39.5 | +3.5% | 36,200 |
| 2014/06/05 | 1,130 | 1,133.5 | 1,101 | 1,114.5 | -28 | -2.5% | 30,800 |
| 2014/06/04 | 1,130 | 1,143 | 1,100 | 1,142.5 | -6.5 | -0.6% | 28,800 |
| 2014/06/03 | 1,155 | 1,182.5 | 1,132.5 | 1,149 | -1 | -0.1% | 37,800 |
2701～
2750
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
