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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 66 | 66.4 | 64 | 64 | -2.4 | -3.6% | 3,300 |
| 2010/12/03 | 66.3 | 68.5 | 66 | 66.4 | -1.6 | -2.4% | 6,900 |
| 2010/12/02 | 69.8 | 69.8 | 66.5 | 68 | -1.7 | -2.4% | 12,300 |
| 2010/12/01 | 65.9 | 69.9 | 65.4 | 69.7 | +2.8 | +4.2% | 17,800 |
| 2010/11/30 | 66.2 | 66.9 | 65.7 | 66.9 | +1.1 | +1.7% | 4,500 |
| 2010/11/29 | 66.9 | 67 | 65 | 65.8 | -1.2 | -1.8% | 27,800 |
| 2010/11/26 | 64 | 70.4 | 64 | 67 | +3 | +4.7% | 14,300 |
| 2010/11/25 | 64 | 64 | 63 | 64 | +0.5 | +0.8% | 3,400 |
| 2010/11/24 | 62.2 | 64 | 62.2 | 63.5 | -0.1 | -0.2% | 2,200 |
| 2010/11/22 | 62 | 63.8 | 61.5 | 63.6 | +0.8 | +1.3% | 17,000 |
| 2010/11/19 | 62 | 62.8 | 61 | 62.8 | +0.8 | +1.3% | 5,600 |
| 2010/11/18 | 60 | 62 | 60 | 62 | +0.1 | +0.2% | 17,100 |
| 2010/11/17 | 60.7 | 62 | 60.6 | 61.9 | +0.2 | +0.3% | 5,300 |
| 2010/11/16 | 60.1 | 61.8 | 60.1 | 61.7 | +1.6 | +2.7% | 3,400 |
| 2010/11/15 | 60.9 | 61.5 | 60 | 60.1 | -1.7 | -2.8% | 9,300 |
| 2010/11/12 | 61.5 | 61.8 | 60.9 | 61.8 | -0.1 | -0.2% | 3,300 |
| 2010/11/11 | 61.9 | 61.9 | 61.9 | 61.9 | -0.1 | -0.2% | 400 |
| 2010/11/10 | 60.8 | 62 | 60 | 62 | +1.6 | +2.6% | 5,100 |
| 2010/11/09 | 60.5 | 60.5 | 59.6 | 60.4 | -0.1 | -0.2% | 4,100 |
| 2010/11/08 | 60.5 | 60.9 | 60 | 60.5 | -0.2 | -0.3% | 11,200 |
| 2010/11/05 | 61.9 | 61.9 | 60.6 | 60.7 | -1.3 | -2.1% | 2,000 |
| 2010/11/04 | 61.3 | 62 | 60.6 | 62 | ±0 | ±0% | 5,100 |
| 2010/11/02 | 62.3 | 62.3 | 60.3 | 62 | +0.7 | +1.1% | 9,800 |
| 2010/11/01 | 60.9 | 61.3 | 60.7 | 61.3 | +1.3 | +2.2% | 8,700 |
| 2010/10/29 | 60 | 60.6 | 59.5 | 60 | -0.3 | -0.5% | 6,500 |
| 2010/10/28 | 59.2 | 60.4 | 59 | 60.3 | +1.1 | +1.9% | 6,200 |
| 2010/10/27 | 59.5 | 60 | 59.2 | 59.2 | -0.8 | -1.3% | 2,200 |
| 2010/10/26 | 59.6 | 60.3 | 59.6 | 60 | -0.1 | -0.2% | 1,500 |
| 2010/10/25 | 60 | 60.5 | 58.9 | 60.1 | -0.9 | -1.5% | 21,700 |
| 2010/10/22 | 60 | 61 | 60 | 61 | +0.2 | +0.3% | 2,300 |
| 2010/10/21 | 60.7 | 61.6 | 58.7 | 60.8 | ±0 | ±0% | 20,000 |
| 2010/10/20 | 60.2 | 61.7 | 60.2 | 60.8 | -0.5 | -0.8% | 3,300 |
| 2010/10/19 | 60.7 | 61.4 | 60.1 | 61.3 | +0.1 | +0.2% | 5,000 |
| 2010/10/18 | 61.9 | 61.9 | 61 | 61.2 | -0.8 | -1.3% | 9,400 |
| 2010/10/15 | 61.4 | 62.3 | 61.3 | 62 | -0.3 | -0.5% | 2,600 |
| 2010/10/14 | 61.8 | 62.8 | 60.9 | 62.3 | -0.5 | -0.8% | 5,800 |
| 2010/10/13 | 61.7 | 62.8 | 61.7 | 62.8 | +0.7 | +1.1% | 1,500 |
| 2010/10/12 | 62.6 | 62.7 | 62.1 | 62.1 | -0.5 | -0.8% | 3,000 |
| 2010/10/08 | 62.9 | 63 | 61.5 | 62.6 | +0.9 | +1.5% | 9,000 |
| 2010/10/07 | 61.2 | 62.5 | 61.2 | 61.7 | +0.2 | +0.3% | 6,600 |
| 2010/10/06 | 62.3 | 62.8 | 61.2 | 61.5 | -0.9 | -1.4% | 10,100 |
| 2010/10/05 | 61.4 | 62.4 | 60.4 | 62.4 | +1.4 | +2.3% | 14,500 |
| 2010/10/04 | 62 | 62.6 | 60 | 61 | -1.9 | -3% | 16,300 |
| 2010/10/01 | 63.8 | 63.8 | 62 | 62.9 | ±0 | ±0% | 16,800 |
| 2010/09/30 | 63.5 | 63.5 | 61.4 | 62.9 | -0.3 | -0.5% | 12,000 |
| 2010/09/29 | 63.4 | 63.4 | 60.7 | 63.2 | -0.2 | -0.3% | 14,700 |
| 2010/09/28 | 62.1 | 63.4 | 62.1 | 63.4 | +0.1 | +0.2% | 4,400 |
| 2010/09/27 | 63.8 | 63.8 | 62.9 | 63.3 | -0.7 | -1.1% | 9,100 |
| 2010/09/24 | 64 | 64 | 63 | 64 | +0.1 | +0.2% | 6,400 |
| 2010/09/22 | 63 | 63.9 | 62.1 | 63.9 | +2.1 | +3.4% | 26,800 |
3601～
3650
件表示中 / 6007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 | 12,400円 | +20.0% | +180.9% | 2.42% | 30.85倍 | 1.01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 |
| アウトルック | 137,900円 | +20.9% | +16.2% | 2.47% | 10.79倍 | 4.49倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| 大和コン | 121,300円 | -2.9% | +0.7% | 1.57% | 12.15倍 | 0.89倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| スペースマーケ | 39,300円 | +30.5% | +23.7% | 0.00% | 23.19倍 | 6.04倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| キッズスター | 185,000円 | - | - | 0.00% | 36.26倍 | 2.09倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
