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 |
---|---|---|---|---|---|---|---|
2011/06/03 | 74 | 75.6 | 73.2 | 73.4 | -1.6 | -2.1% | 7,300 |
2011/06/02 | 76.5 | 76.5 | 73 | 75 | ±0 | ±0% | 13,900 |
2011/06/01 | 75.4 | 76.7 | 74.4 | 75 | -0.9 | -1.2% | 16,100 |
2011/05/31 | 75.7 | 76.2 | 75.2 | 75.9 | +0.3 | +0.4% | 7,000 |
2011/05/30 | 75.5 | 76.3 | 75 | 75.6 | -0.1 | -0.1% | 7,300 |
2011/05/27 | 76.8 | 78.4 | 75.4 | 75.7 | -3.1 | -3.9% | 12,900 |
2011/05/26 | 78.8 | 78.8 | 76.8 | 78.8 | +1 | +1.3% | 24,000 |
2011/05/25 | 78 | 78 | 77 | 77.8 | -0.2 | -0.3% | 4,900 |
2011/05/24 | 76.9 | 78 | 74 | 78 | +1.1 | +1.4% | 16,300 |
2011/05/23 | 76.9 | 77.3 | 76.4 | 76.9 | -0.6 | -0.8% | 7,400 |
2011/05/20 | 77.4 | 77.7 | 76.3 | 77.5 | +0.1 | +0.1% | 4,900 |
2011/05/19 | 77.3 | 77.6 | 76.1 | 77.4 | +0.1 | +0.1% | 6,800 |
2011/05/18 | 78.5 | 78.5 | 77.3 | 77.3 | -0.9 | -1.2% | 4,700 |
2011/05/17 | 77.1 | 78.2 | 76.2 | 78.2 | +0.7 | +0.9% | 21,300 |
2011/05/16 | 78.6 | 78.6 | 76 | 77.5 | -1.1 | -1.4% | 11,100 |
2011/05/13 | 79.7 | 79.7 | 77.8 | 78.6 | -1 | -1.3% | 5,600 |
2011/05/12 | 78.2 | 79.8 | 78.2 | 79.6 | +0.1 | +0.1% | 18,500 |
2011/05/11 | 79.2 | 79.8 | 78 | 79.5 | +0.2 | +0.3% | 12,100 |
2011/05/10 | 79.8 | 79.8 | 78.6 | 79.3 | -0.4 | -0.5% | 3,600 |
2011/05/09 | 79.1 | 80 | 77.7 | 79.7 | ±0 | ±0% | 23,000 |
2011/05/06 | 79 | 80 | 78.1 | 79.7 | +0.1 | +0.1% | 15,100 |
2011/05/02 | 79.1 | 79.8 | 78.3 | 79.6 | +0.6 | +0.8% | 15,200 |
2011/04/28 | 78 | 79.7 | 77 | 79 | +1.1 | +1.4% | 28,000 |
2011/04/27 | 79 | 79 | 76.5 | 77.9 | -0.8 | -1% | 15,900 |
2011/04/26 | 79.9 | 79.9 | 77.5 | 78.7 | -0.8 | -1% | 13,300 |
2011/04/25 | 78.5 | 80 | 77.4 | 79.5 | -0.5 | -0.6% | 29,100 |
2011/04/22 | 78 | 80 | 77.1 | 80 | +2 | +2.6% | 26,900 |
2011/04/21 | 73.4 | 78 | 73 | 78 | +5.1 | +7% | 47,100 |
2011/04/20 | 72 | 73.2 | 71.2 | 72.9 | +1.6 | +2.2% | 11,400 |
2011/04/19 | 73 | 73 | 71 | 71.3 | -1.6 | -2.2% | 14,700 |
2011/04/18 | 71.6 | 73 | 71 | 72.9 | +1.8 | +2.5% | 31,400 |
2011/04/15 | 70.6 | 71.4 | 70 | 71.1 | +0.2 | +0.3% | 10,800 |
2011/04/14 | 70.4 | 71 | 69.4 | 70.9 | +0.5 | +0.7% | 15,100 |
2011/04/13 | 69.3 | 70.4 | 69.3 | 70.4 | +0.4 | +0.6% | 4,000 |
2011/04/12 | 71.3 | 71.3 | 69 | 70 | -0.8 | -1.1% | 18,200 |
2011/04/11 | 70.7 | 71.4 | 69.6 | 70.8 | +1.1 | +1.6% | 17,300 |
2011/04/08 | 69.3 | 70.7 | 68.9 | 69.7 | -0.9 | -1.3% | 8,300 |
2011/04/07 | 70 | 70.7 | 67.8 | 70.6 | -0.1 | -0.1% | 15,000 |
2011/04/06 | 71.8 | 71.8 | 66 | 70.7 | -0.6 | -0.8% | 25,400 |
2011/04/05 | 74 | 74 | 69.1 | 71.3 | -2.7 | -3.6% | 28,000 |
2011/04/04 | 74.1 | 74.5 | 72.6 | 74 | +1.4 | +1.9% | 18,700 |
2011/04/01 | 73.5 | 73.5 | 71.2 | 72.6 | +0.1 | +0.1% | 13,000 |
2011/03/31 | 73.5 | 73.5 | 71.6 | 72.5 | -0.5 | -0.7% | 7,700 |
2011/03/30 | 73.6 | 73.6 | 70.7 | 73 | -0.2 | -0.3% | 8,400 |
2011/03/29 | 71.5 | 73.2 | 66.5 | 73.2 | -0.4 | -0.5% | 18,800 |
2011/03/28 | 73 | 73.8 | 72 | 73.6 | +0.2 | +0.3% | 10,100 |
2011/03/25 | 73.9 | 73.9 | 71.3 | 73.4 | +0.2 | +0.3% | 7,900 |
2011/03/24 | 73.3 | 74.5 | 71.5 | 73.2 | +0.2 | +0.3% | 9,500 |
2011/03/23 | 74 | 76 | 71.5 | 73 | -0.5 | -0.7% | 6,300 |
2011/03/22 | 69.8 | 74 | 67.8 | 73.5 | +6.9 | +10.4% | 32,500 |
3451~
3500
件表示中 / 5976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 | 11,800円 | -4.0% | -69.4% | 2.54% | 302.56倍 | 0.95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 |
デジプラス | 103,900円 | +30.1% | +20.5% | 0.00% | 64.54倍 | 5.23倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
はてな | 144,900円 | +15.0% | +292.3% | 0.00% | 17.75倍 | 1.58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 |
ユークス | 41,000円 | +16.7% | +107.4% | 3.17% | 10.40倍 | 1.42倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の2次利用の展開も |
シイエヌエス | 154,500円 | +13.6% | +4.0% | 4.85% | 9.18倍 | 1.22倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
市場注目の銘柄
チャート関連のコラム