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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 94 | 94.2 | 90.4 | 92.1 | -2.1 | -2.2% | 44,400 |
| 2012/10/26 | 88 | 94.8 | 86.9 | 94.2 | +6.4 | +7.3% | 107,900 |
| 2012/10/25 | 87.8 | 88 | 87 | 87.8 | +0.9 | +1% | 6,400 |
| 2012/10/24 | 87.8 | 88 | 86.9 | 86.9 | -1 | -1.1% | 9,800 |
| 2012/10/23 | 87.8 | 88 | 86.8 | 87.9 | +0.1 | +0.1% | 15,600 |
| 2012/10/22 | 86.4 | 87.8 | 86.4 | 87.8 | +0.1 | +0.1% | 9,800 |
| 2012/10/19 | 86.2 | 88 | 85.8 | 87.7 | +1.7 | +2% | 20,100 |
| 2012/10/18 | 85.5 | 86.2 | 85 | 86 | +0.6 | +0.7% | 12,300 |
| 2012/10/17 | 85.1 | 86.1 | 85.1 | 85.4 | +0.7 | +0.8% | 28,900 |
| 2012/10/16 | 84.7 | 86.3 | 84.7 | 84.7 | -0.5 | -0.6% | 11,300 |
| 2012/10/15 | 84.1 | 85.7 | 84.1 | 85.2 | +0.3 | +0.4% | 5,900 |
| 2012/10/12 | 85.5 | 85.5 | 84 | 84.9 | -1.3 | -1.5% | 24,300 |
| 2012/10/11 | 84.8 | 86.2 | 84.5 | 86.2 | +0.7 | +0.8% | 15,700 |
| 2012/10/10 | 85.5 | 85.7 | 84.5 | 85.5 | +0.1 | +0.1% | 24,100 |
| 2012/10/09 | 85.1 | 85.9 | 85.1 | 85.4 | -0.4 | -0.5% | 10,900 |
| 2012/10/05 | 86.9 | 87.2 | 85.7 | 85.8 | -1 | -1.2% | 36,100 |
| 2012/10/04 | 86.2 | 86.9 | 85.2 | 86.8 | ±0 | ±0% | 32,300 |
| 2012/10/03 | 86.1 | 87.4 | 85.1 | 86.8 | ±0 | ±0% | 15,100 |
| 2012/10/02 | 86.6 | 87.4 | 85.8 | 86.8 | -0.6 | -0.7% | 20,900 |
| 2012/10/01 | 88.5 | 88.8 | 85.1 | 87.4 | -0.4 | -0.5% | 40,400 |
| 2012/09/28 | 87.7 | 88.7 | 86.3 | 87.8 | +0.3 | +0.3% | 24,000 |
| 2012/09/27 | 86 | 87.5 | 85.6 | 87.5 | +1 | +1.2% | 8,600 |
| 2012/09/26 | 87.2 | 87.9 | 86 | 86.5 | -1.4 | -1.6% | 15,000 |
| 2012/09/25 | 87.6 | 88.1 | 87.3 | 87.9 | +0.3 | +0.3% | 3,700 |
| 2012/09/24 | 86.8 | 88 | 86.8 | 87.6 | -0.7 | -0.8% | 12,300 |
| 2012/09/21 | 88 | 88.6 | 85 | 88.3 | -1.2 | -1.3% | 41,700 |
| 2012/09/20 | 88.1 | 89.5 | 87.9 | 89.5 | +0.1 | +0.1% | 17,200 |
| 2012/09/19 | 89 | 89.4 | 88 | 89.4 | +0.4 | +0.4% | 25,900 |
| 2012/09/18 | 90 | 90 | 88.3 | 89 | -1 | -1.1% | 15,600 |
| 2012/09/14 | 89.9 | 90.4 | 88.2 | 90 | -0.5 | -0.6% | 16,400 |
| 2012/09/13 | 88.4 | 90.6 | 88.2 | 90.5 | +2.4 | +2.7% | 22,300 |
| 2012/09/12 | 89.9 | 90.5 | 88.1 | 88.1 | -1.8 | -2% | 24,500 |
| 2012/09/11 | 89.1 | 91 | 89.1 | 89.9 | +1 | +1.1% | 25,100 |
| 2012/09/10 | 87.7 | 89 | 87.1 | 88.9 | +1.9 | +2.2% | 10,500 |
| 2012/09/07 | 87.1 | 88.5 | 86.6 | 87 | -0.4 | -0.5% | 14,700 |
| 2012/09/06 | 85.6 | 88.6 | 85.4 | 87.4 | +1.3 | +1.5% | 44,600 |
| 2012/09/05 | 86.4 | 86.7 | 85.5 | 86.1 | -0.3 | -0.3% | 4,300 |
| 2012/09/04 | 87.2 | 87.2 | 86 | 86.4 | +0.2 | +0.2% | 19,900 |
| 2012/09/03 | 86.8 | 87.4 | 86 | 86.2 | -1.2 | -1.4% | 19,100 |
| 2012/08/31 | 87.3 | 88 | 87 | 87.4 | -0.5 | -0.6% | 7,300 |
| 2012/08/30 | 87.8 | 87.9 | 87 | 87.9 | +0.4 | +0.5% | 7,300 |
| 2012/08/29 | 88.7 | 88.8 | 87.1 | 87.5 | +0.4 | +0.5% | 13,900 |
| 2012/08/28 | 88 | 88.1 | 87.1 | 87.1 | -1.3 | -1.5% | 10,000 |
| 2012/08/27 | 88.3 | 90 | 87.9 | 88.4 | ±0 | ±0% | 16,100 |
| 2012/08/24 | 88.1 | 88.5 | 87.7 | 88.4 | -0.1 | -0.1% | 4,900 |
| 2012/08/23 | 87.5 | 88.5 | 87 | 88.5 | +0.5 | +0.6% | 4,800 |
| 2012/08/22 | 88.9 | 89.4 | 86.6 | 88 | -0.9 | -1% | 15,400 |
| 2012/08/21 | 88.8 | 89.4 | 88.5 | 88.9 | -0.1 | -0.1% | 6,200 |
| 2012/08/20 | 87.9 | 89.4 | 87.7 | 89 | -0.4 | -0.4% | 8,000 |
| 2012/08/17 | 88.4 | 89.9 | 85.5 | 89.4 | +0.4 | +0.4% | 20,200 |
3151～
3200
件表示中 / 6025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 | 12,200円 | +20.0% | +180.9% | 2.46% | 30.35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 |
| ザッパラス | 43,900円 | -5.0% | -13.6% | 0.91% | 19.67倍 | 0.79倍 |
|
モバイル端末コンテンツ占い。３０～４０代女性主顧客。光通信の完全子会社化で１０月３０日上場廃止 |
| テンダ | 71,000円 | +7.6% | +24.3% | 3.10% | 17.71倍 | 1.72倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ＧＤＨ | 68,500円 | +13.6% | +23.6% | 0.58% | 10.49倍 | 1.54倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| システムズＤ | 133,000円 | +4.7% | +23.3% | 3.76% | 12.12倍 | 0.98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
