日本エンタープライズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 75 | 78.5 | 75 | 77.5 | +3.5 | +4.7% | 206,000 |
| 2003/07/29 | 74.5 | 74.5 | 73 | 74 | -0.5 | -0.7% | 48,000 |
| 2003/07/28 | 73.5 | 75 | 72 | 74.5 | +1 | +1.4% | 30,000 |
| 2003/07/25 | 74.5 | 74.5 | 73 | 73.5 | -1 | -1.3% | 30,000 |
| 2003/07/24 | 74.5 | 75 | 72.5 | 74.5 | +0.5 | +0.7% | 102,000 |
| 2003/07/23 | 75 | 75 | 74 | 74 | +0.5 | +0.7% | 64,000 |
| 2003/07/22 | 74 | 74 | 72.5 | 73.5 | +3.5 | +5% | 40,000 |
| 2003/07/18 | 73 | 73 | 67.5 | 70 | -3.5 | -4.8% | 134,000 |
| 2003/07/17 | 74 | 74 | 72.5 | 73.5 | -0.5 | -0.7% | 44,000 |
| 2003/07/16 | 75 | 75 | 73.5 | 74 | -1.5 | -2% | 74,000 |
| 2003/07/15 | 77 | 77.5 | 74 | 75.5 | -2 | -2.6% | 180,000 |
| 2003/07/14 | 79.5 | 79.5 | 75.5 | 77.5 | +2.5 | +3.3% | 266,000 |
| 2003/07/11 | 74 | 76 | 73.5 | 75 | +2 | +2.7% | 76,000 |
| 2003/07/10 | 77.5 | 77.5 | 73 | 73 | -5 | -6.4% | 226,000 |
| 2003/07/09 | 83 | 83 | 76.5 | 78 | +3.5 | +4.7% | 398,000 |
| 2003/07/08 | 75.5 | 77 | 72.5 | 74.5 | -1 | -1.3% | 100,000 |
| 2003/07/07 | 76 | 78 | 75.5 | 75.5 | ±0 | ±0% | 42,000 |
| 2003/07/04 | 71.5 | 75.5 | 71.5 | 75.5 | +0.5 | +0.7% | 54,000 |
| 2003/07/03 | 82 | 82.5 | 74 | 75 | -6.5 | -8% | 172,000 |
| 2003/07/02 | 75.5 | 82 | 74.5 | 81.5 | +8 | +10.9% | 428,000 |
| 2003/07/01 | 71.5 | 74 | 71.5 | 73.5 | +3.5 | +5% | 90,000 |
| 2003/06/30 | 70 | 72.5 | 70 | 70 | +1 | +1.4% | 88,000 |
| 2003/06/27 | 67.5 | 71 | 67.5 | 69 | +1.5 | +2.2% | 40,000 |
| 2003/06/26 | 68 | 68.5 | 67.5 | 67.5 | -1 | -1.5% | 72,000 |
| 2003/06/25 | 68.5 | 69 | 68 | 68.5 | +0.5 | +0.7% | 32,000 |
| 2003/06/24 | 69.5 | 70 | 68 | 68 | -2 | -2.9% | 68,000 |
| 2003/06/23 | 69.5 | 71 | 69.5 | 70 | +2.5 | +3.7% | 42,000 |
| 2003/06/20 | 67.5 | 69.5 | 67.5 | 67.5 | +0.5 | +0.7% | 44,000 |
| 2003/06/19 | 70 | 73 | 67 | 67 | -2 | -2.9% | 98,000 |
| 2003/06/18 | 65.5 | 69 | 64.5 | 69 | +2.5 | +3.8% | 102,000 |
| 2003/06/17 | 67 | 69 | 65.5 | 66.5 | -2 | -2.9% | 152,000 |
| 2003/06/16 | 68.5 | 71 | 68 | 68.5 | -2 | -2.8% | 104,000 |
| 2003/06/13 | 70.5 | 70.5 | 68 | 70.5 | -1 | -1.4% | 80,000 |
| 2003/06/12 | 75 | 75 | 71.5 | 71.5 | -3.5 | -4.7% | 132,000 |
| 2003/06/11 | 75 | 75.5 | 70 | 75 | ±0 | ±0% | 180,000 |
| 2003/06/10 | 77.5 | 78 | 74 | 75 | -6 | -7.4% | 200,000 |
| 2003/06/09 | 77 | 87 | 76 | 81 | +1 | +1.3% | 648,000 |
| 2003/06/06 | 72.5 | 84 | 72.5 | 80 | +6 | +8.1% | 1,352,000 |
| 2003/06/05 | 72 | 74.5 | 64.5 | 74 | +4 | +5.7% | 740,000 |
| 2003/06/04 | 61.5 | 70 | 61 | 70 | +10 | +16.7% | 686,000 |
| 2003/06/03 | 59.5 | 61 | 58 | 60 | +0.5 | +0.8% | 78,000 |
| 2003/06/02 | 58 | 60 | 58 | 59.5 | -0.5 | -0.8% | 58,000 |
| 2003/05/30 | 59.5 | 60 | 57.5 | 60 | +1.5 | +2.6% | 80,000 |
| 2003/05/29 | 61 | 61 | 58.5 | 58.5 | -2.5 | -4.1% | 92,000 |
| 2003/05/28 | 60 | 61 | 59 | 61 | ±0 | ±0% | 66,000 |
| 2003/05/27 | 62 | 62 | 58.5 | 61 | -0.5 | -0.8% | 64,000 |
| 2003/05/26 | 61.5 | 62 | 60.5 | 61.5 | +1 | +1.7% | 44,000 |
| 2003/05/23 | 60 | 61.5 | 59.5 | 60.5 | +1 | +1.7% | 76,000 |
| 2003/05/22 | 59.5 | 60 | 58 | 59.5 | +1 | +1.7% | 62,000 |
| 2003/05/21 | 59 | 62 | 58.5 | 58.5 | -0.5 | -0.8% | 72,000 |
5401～
5450
件表示中 / 6004件
類似銘柄と比較する
現在ご覧いただいている「日本エンタ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本エンタ | 12,000円 | +20.0% | +180.9% | 2.50% | 29.85倍 | 0.98倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| ｆｏｎｆｕｎ | 65,100円 | +50.5% | +18.4% | 0.00% | 23.62倍 | 4.88倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ザッパラス | 42,600円 | -5.0% | -13.6% | 0.94% | 19.12倍 | 0.77倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| Ｓａｐｅｅｔ | 287,200円 | +51.4% | - | 0.00% | 238.34倍 | 10.51倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| システムズＤ | 133,800円 | +4.7% | +23.3% | 3.74% | 12.20倍 | 0.99倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
