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 |
|---|---|---|---|---|---|---|---|
| 2003/03/06 | 39 | 40.8 | 39 | 39 | ±0 | ±0% | 34,000 |
| 2003/03/05 | 37.4 | 39.5 | 37.3 | 39 | +2.1 | +5.7% | 30,000 |
| 2003/03/04 | 35.6 | 37 | 35.1 | 36.9 | +1.9 | +5.4% | 80,000 |
| 2003/03/03 | 35.5 | 35.5 | 34.1 | 35 | -2 | -5.4% | 56,000 |
| 2003/02/28 | 37.5 | 37.5 | 36.5 | 37 | -1 | -2.6% | 70,000 |
| 2003/02/27 | 39.5 | 39.5 | 38 | 38 | -2 | -5% | 6,000 |
| 2003/02/26 | 40 | 40 | 39.8 | 40 | ±0 | ±0% | 52,000 |
| 2003/02/25 | 40.5 | 40.5 | 40 | 40 | -0.1 | -0.2% | 38,000 |
| 2003/02/24 | 40.7 | 40.7 | 40.1 | 40.1 | -0.4 | -1% | 10,000 |
| 2003/02/21 | 40.3 | 40.8 | 40.3 | 40.5 | +0.2 | +0.5% | 20,000 |
| 2003/02/20 | 40.3 | 40.4 | 40 | 40.3 | -0.1 | -0.2% | 42,000 |
| 2003/02/19 | 40.4 | 40.5 | 40.4 | 40.4 | -0.6 | -1.5% | 12,000 |
| 2003/02/18 | 40.3 | 41 | 40 | 41 | -0.5 | -1.2% | 36,000 |
| 2003/02/17 | 42 | 42.3 | 41.5 | 41.5 | ±0 | ±0% | 12,000 |
| 2003/02/14 | 40 | 41.5 | 40 | 41.5 | +1.4 | +3.5% | 26,000 |
| 2003/02/13 | 40.5 | 40.5 | 40 | 40.1 | -0.4 | -1% | 48,000 |
| 2003/02/12 | 41 | 41 | 40 | 40.5 | -0.6 | -1.5% | 112,000 |
| 2003/02/10 | 42.6 | 42.9 | 41.1 | 41.1 | -1 | -2.4% | 146,000 |
| 2003/02/07 | 42 | 43.2 | 42 | 42.1 | +0.3 | +0.7% | 282,000 |
| 2003/02/06 | 40.6 | 41.8 | 40.6 | 41.8 | +1.3 | +3.2% | 60,000 |
| 2003/02/05 | 41 | 41.4 | 40.1 | 40.5 | +0.5 | +1.3% | 24,000 |
| 2003/02/04 | 40.2 | 40.5 | 39.7 | 40 | -0.3 | -0.7% | 60,000 |
| 2003/02/03 | 40.3 | 41.8 | 40.1 | 40.3 | ±0 | ±0% | 36,000 |
| 2003/01/31 | 41.1 | 41.1 | 40 | 40.3 | -1.2 | -2.9% | 44,000 |
| 2003/01/30 | 42 | 42 | 41.5 | 41.5 | -0.8 | -1.9% | 32,000 |
| 2003/01/29 | 42.4 | 42.4 | 42 | 42.3 | -0.2 | -0.5% | 76,000 |
| 2003/01/28 | 43.5 | 43.5 | 41.8 | 42.5 | -1.5 | -3.4% | 68,000 |
| 2003/01/27 | 45 | 45 | 44 | 44 | +0.3 | +0.7% | 10,000 |
| 2003/01/24 | 43.6 | 46 | 43.6 | 43.7 | -2.3 | -5% | 8,000 |
| 2003/01/23 | 46 | 46 | 46 | 46 | ±0 | ±0% | 6,000 |
| 2003/01/22 | 43.6 | 46 | 43.6 | 46 | +2.5 | +5.7% | 8,000 |
| 2003/01/21 | 43.5 | 43.5 | 43.5 | 43.5 | +1 | +2.4% | 6,000 |
| 2003/01/20 | 41.5 | 42.5 | 41.5 | 42.5 | +1 | +2.4% | 10,000 |
| 2003/01/17 | 46 | 46 | 41.5 | 41.5 | -4.5 | -9.8% | 16,000 |
| 2003/01/16 | 41.8 | 46 | 41.8 | 46 | +5 | +12.2% | 6,000 |
| 2003/01/15 | 40.8 | 41 | 40.8 | 41 | +0.4 | +1% | 6,000 |
| 2003/01/14 | 40 | 40.6 | 40 | 40.6 | - | - | 12,000 |
| 2003/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/09 | 44.5 | 44.5 | 44.5 | 44.5 | ±0 | ±0% | 4,000 |
| 2003/01/08 | 44.5 | 44.5 | 44.5 | 44.5 | -2 | -4.3% | 6,000 |
| 2003/01/07 | 46.5 | 46.5 | 44.5 | 46.5 | -2.5 | -5.1% | 6,000 |
| 2003/01/06 | 49 | 49 | 49 | 49 | +4.5 | +10.1% | 4,000 |
| 2002/12/30 | 46 | 46 | 44.5 | 44.5 | -1.5 | -3.3% | 8,000 |
| 2002/12/27 | 46 | 46 | 46 | 46 | +1 | +2.2% | 2,000 |
| 2002/12/26 | 45 | 45 | 45 | 45 | +2.5 | +5.9% | 16,000 |
| 2002/12/25 | 43.5 | 43.5 | 42.5 | 42.5 | -2 | -4.5% | 14,000 |
| 2002/12/24 | 46.5 | 46.5 | 44.5 | 44.5 | ±0 | ±0% | 22,000 |
| 2002/12/20 | 44.5 | 44.5 | 44.5 | 44.5 | ±0 | ±0% | 14,000 |
| 2002/12/19 | 41 | 44.5 | 40 | 44.5 | - | - | 20,000 |
| 2002/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
5501～
5550
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 | 12,100円 | +20.0% | +180.9% | 2.48% | 30.10倍 | 0.99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 | 65,700円 | +50.5% | +18.4% | 0.00% | 23.84倍 | 4.92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 | 43,000円 | -5.0% | -13.6% | 0.93% | 19.30倍 | 0.78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 | 133,400円 | +4.7% | +23.3% | 3.75% | 12.16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
