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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 1,098.5 | 1,098.5 | 1,017.5 | 1,045 | -13 | -1.2% | 40,600 |
| 2014/03/17 | 1,105 | 1,117 | 1,050 | 1,058 | -77.5 | -6.8% | 45,800 |
| 2014/03/14 | 1,175 | 1,175 | 1,116 | 1,135.5 | -44.5 | -3.8% | 31,800 |
| 2014/03/13 | 1,215.5 | 1,215.5 | 1,177.5 | 1,180 | -10.5 | -0.9% | 15,600 |
| 2014/03/12 | 1,204 | 1,215 | 1,178 | 1,190.5 | -38.5 | -3.1% | 23,800 |
| 2014/03/11 | 1,190.5 | 1,229 | 1,190 | 1,229 | +63.5 | +5.4% | 59,600 |
| 2014/03/10 | 1,169.5 | 1,214.5 | 1,145 | 1,165.5 | +15.5 | +1.3% | 38,200 |
| 2014/03/07 | 1,170.5 | 1,171.5 | 1,116.5 | 1,150 | -15 | -1.3% | 41,200 |
| 2014/03/06 | 1,124 | 1,181.5 | 1,115 | 1,165 | +50.5 | +4.5% | 49,000 |
| 2014/03/05 | 1,138 | 1,165 | 1,105 | 1,114.5 | -20.5 | -1.8% | 48,800 |
| 2014/03/04 | 1,162.5 | 1,171.5 | 1,105 | 1,135 | -58.5 | -4.9% | 120,400 |
| 2014/03/03 | 1,241 | 1,245 | 1,186 | 1,193.5 | -56.5 | -4.5% | 41,400 |
| 2014/02/28 | 1,250 | 1,262.5 | 1,215.5 | 1,250 | ±0 | ±0% | 40,000 |
| 2014/02/27 | 1,250 | 1,261.5 | 1,245 | 1,250 | ±0 | ±0% | 53,000 |
| 2014/02/26 | 1,288.5 | 1,292.5 | 1,250 | 1,250 | -34 | -2.6% | 46,600 |
| 2014/02/25 | 1,280 | 1,294.5 | 1,270 | 1,284 | +13 | +1% | 14,800 |
| 2014/02/24 | 1,250 | 1,300 | 1,240 | 1,271 | +21 | +1.7% | 33,200 |
| 2014/02/21 | 1,310 | 1,310 | 1,213.5 | 1,250 | -24 | -1.9% | 41,600 |
| 2014/02/20 | 1,249.5 | 1,300 | 1,210 | 1,274 | +31.5 | +2.5% | 49,600 |
| 2014/02/19 | 1,232.5 | 1,249.5 | 1,200.5 | 1,242.5 | +29 | +2.4% | 45,800 |
| 2014/02/18 | 1,112 | 1,227.5 | 1,109 | 1,213.5 | +119 | +10.9% | 97,000 |
| 2014/02/17 | 1,144.5 | 1,151 | 1,062.5 | 1,094.5 | -71.5 | -6.1% | 68,600 |
| 2014/02/14 | 1,240 | 1,244.5 | 1,150 | 1,166 | -89 | -7.1% | 61,000 |
| 2014/02/13 | 1,300 | 1,300 | 1,205 | 1,255 | -45.5 | -3.5% | 102,400 |
| 2014/02/12 | 1,300.5 | 1,369 | 1,293.5 | 1,300.5 | -99.5 | -7.1% | 272,000 |
| 2014/02/10 | 1,370.5 | 1,400 | 1,325 | 1,400 | +95 | +7.3% | 67,400 |
| 2014/02/07 | 1,315 | 1,345 | 1,275.5 | 1,305 | -9.5 | -0.7% | 77,600 |
| 2014/02/06 | 1,200 | 1,338.5 | 1,175.5 | 1,314.5 | +107.5 | +8.9% | 196,000 |
| 2014/02/05 | 1,200 | 1,249.5 | 1,103 | 1,207 | +106.5 | +9.7% | 107,400 |
| 2014/02/04 | 1,100.5 | 1,200 | 1,030 | 1,100.5 | -150 | -12% | 240,000 |
| 2014/02/03 | 1,315 | 1,321.5 | 1,250 | 1,250.5 | -100 | -7.4% | 148,000 |
| 2014/01/31 | 1,354 | 1,407.5 | 1,330 | 1,350.5 | -9.5 | -0.7% | 140,200 |
| 2014/01/30 | 1,375 | 1,375.5 | 1,338.5 | 1,360 | -60 | -4.2% | 98,400 |
| 2014/01/29 | 1,432.5 | 1,442 | 1,412.5 | 1,420 | +18 | +1.3% | 105,400 |
| 2014/01/28 | 1,512.5 | 1,520 | 1,375 | 1,402 | -87.5 | -5.9% | 224,000 |
| 2014/01/27 | 1,492.5 | 1,527.5 | 1,465 | 1,489.5 | -85.5 | -5.4% | 152,400 |
| 2014/01/24 | 1,555 | 1,585 | 1,535 | 1,575 | -50 | -3.1% | 185,600 |
| 2014/01/23 | 1,665 | 1,747.5 | 1,615 | 1,625 | -32.5 | -2% | 302,200 |
| 2014/01/22 | 1,700 | 1,700 | 1,630 | 1,657.5 | -67.5 | -3.9% | 288,800 |
| 2014/01/21 | 1,605 | 1,755 | 1,570 | 1,725 | +187.5 | +12.2% | 877,000 |
| 2014/01/20 | 1,540 | 1,540 | 1,495 | 1,537.5 | ±0 | ±0% | 218,800 |
| 2014/01/17 | 1,540 | 1,582.5 | 1,498.5 | 1,537.5 | -27.5 | -1.8% | 217,800 |
| 2014/01/16 | 1,605 | 1,640 | 1,560 | 1,565 | -35 | -2.2% | 169,200 |
| 2014/01/15 | 1,652.5 | 1,660 | 1,577.5 | 1,600 | -17.5 | -1.1% | 199,200 |
| 2014/01/14 | 1,602.5 | 1,647.5 | 1,575 | 1,617.5 | -55 | -3.3% | 302,000 |
| 2014/01/10 | 1,670 | 1,780 | 1,645 | 1,672.5 | +2.5 | +0.1% | 362,000 |
| 2014/01/09 | 1,850 | 1,862.5 | 1,635 | 1,670 | -210 | -11.2% | 632,200 |
| 2014/01/08 | 1,960 | 2,007.5 | 1,855 | 1,880 | -45 | -2.3% | 873,600 |
| 2014/01/07 | 2,025 | 2,075 | 1,812.5 | 1,925 | -120 | -5.9% | 998,200 |
| 2014/01/06 | 1,950 | 2,225 | 1,795 | 2,045 | +137.5 | +7.2% | 2,947,000 |
2801～
2850
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
