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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 62.6 | 62.6 | 62.2 | 62.5 | -0.5 | -0.8% | 4,300 |
| 2010/07/08 | 62.7 | 64.1 | 62.6 | 63 | -1.1 | -1.7% | 13,800 |
| 2010/07/07 | 64.6 | 66.3 | 61.2 | 64.1 | -1.5 | -2.3% | 32,800 |
| 2010/07/06 | 65.9 | 68.6 | 65 | 65.6 | -3.3 | -4.8% | 9,500 |
| 2010/07/05 | 66.8 | 68.9 | 66.8 | 68.9 | +2.9 | +4.4% | 1,600 |
| 2010/07/02 | 65.5 | 66 | 64.4 | 66 | +0.2 | +0.3% | 7,800 |
| 2010/07/01 | 68.4 | 68.4 | 65 | 65.8 | -1.6 | -2.4% | 22,800 |
| 2010/06/30 | 65 | 67.4 | 64 | 67.4 | +0.6 | +0.9% | 9,600 |
| 2010/06/29 | 69 | 69 | 64.9 | 66.8 | -2.9 | -4.2% | 20,500 |
| 2010/06/28 | 69.5 | 69.9 | 68.5 | 69.7 | -0.1 | -0.1% | 3,200 |
| 2010/06/25 | 70.3 | 71.2 | 68.7 | 69.8 | -0.5 | -0.7% | 10,500 |
| 2010/06/24 | 69 | 71.5 | 68 | 70.3 | +0.3 | +0.4% | 13,100 |
| 2010/06/23 | 68.2 | 70 | 66.5 | 70 | +0.4 | +0.6% | 10,100 |
| 2010/06/22 | 69.5 | 70.6 | 68 | 69.6 | -0.8 | -1.1% | 8,700 |
| 2010/06/21 | 70 | 70.5 | 68.3 | 70.4 | ±0 | ±0% | 7,500 |
| 2010/06/18 | 70.1 | 70.4 | 70 | 70.4 | +1.4 | +2% | 2,300 |
| 2010/06/17 | 69.9 | 70.9 | 68 | 69 | -2.4 | -3.4% | 3,300 |
| 2010/06/16 | 71 | 71.9 | 68.6 | 71.4 | +1.1 | +1.6% | 5,400 |
| 2010/06/15 | 69.4 | 70.9 | 68.5 | 70.3 | +0.4 | +0.6% | 5,400 |
| 2010/06/14 | 67.6 | 70 | 67.6 | 69.9 | +0.3 | +0.4% | 3,100 |
| 2010/06/11 | 68.1 | 69.6 | 68.1 | 69.6 | +0.9 | +1.3% | 4,200 |
| 2010/06/10 | 66.6 | 68.7 | 65.6 | 68.7 | +1.7 | +2.5% | 7,600 |
| 2010/06/09 | 66.6 | 68 | 64 | 67 | -1.2 | -1.8% | 6,700 |
| 2010/06/08 | 67.4 | 68.4 | 65 | 68.2 | +1 | +1.5% | 6,100 |
| 2010/06/07 | 67.8 | 69.4 | 67 | 67.2 | -3.1 | -4.4% | 40,700 |
| 2010/06/04 | 72.5 | 74.6 | 70.3 | 70.3 | -2.4 | -3.3% | 12,300 |
| 2010/06/03 | 72.9 | 74.7 | 72 | 72.7 | -1.7 | -2.3% | 3,600 |
| 2010/06/02 | 74.4 | 74.9 | 72.5 | 74.4 | +1.4 | +1.9% | 7,800 |
| 2010/06/01 | 73.6 | 73.6 | 68.9 | 73 | +4.4 | +6.4% | 13,500 |
| 2010/05/31 | 68 | 68.6 | 67.2 | 68.6 | +0.6 | +0.9% | 8,000 |
| 2010/05/28 | 67.1 | 68.6 | 67.1 | 68 | -0.1 | -0.1% | 13,700 |
| 2010/05/27 | 66.7 | 68.3 | 66.7 | 68.1 | -1.9 | -2.7% | 8,500 |
| 2010/05/26 | 67.7 | 70 | 65.9 | 70 | +2 | +2.9% | 5,600 |
| 2010/05/25 | 67.8 | 68.5 | 66.8 | 68 | +0.4 | +0.6% | 21,600 |
| 2010/05/24 | 68 | 69 | 67 | 67.6 | -1.4 | -2% | 6,200 |
| 2010/05/21 | 68 | 69.1 | 66.5 | 69 | -1 | -1.4% | 19,300 |
| 2010/05/20 | 69 | 72 | 69 | 70 | +1.6 | +2.3% | 13,900 |
| 2010/05/19 | 70.6 | 70.6 | 65.7 | 68.4 | -1.2 | -1.7% | 16,200 |
| 2010/05/18 | 70.6 | 74 | 68.5 | 69.6 | -5.5 | -7.3% | 51,900 |
| 2010/05/17 | 77.7 | 79 | 75 | 75.1 | -3.1 | -4% | 32,800 |
| 2010/05/14 | 78.2 | 79.9 | 77 | 78.2 | -1.6 | -2% | 26,600 |
| 2010/05/13 | 79.9 | 79.9 | 77.9 | 79.8 | +0.7 | +0.9% | 10,900 |
| 2010/05/12 | 79.4 | 79.5 | 78 | 79.1 | +0.9 | +1.2% | 20,500 |
| 2010/05/11 | 80.7 | 80.7 | 78 | 78.2 | -0.5 | -0.6% | 11,900 |
| 2010/05/10 | 77.1 | 78.7 | 77 | 78.7 | +0.1 | +0.1% | 28,500 |
| 2010/05/07 | 79 | 79 | 75.2 | 78.6 | -1.1 | -1.4% | 50,200 |
| 2010/05/06 | 80 | 81.7 | 79.6 | 79.7 | -2 | -2.4% | 23,900 |
| 2010/04/30 | 81 | 81.7 | 80.5 | 81.7 | +0.2 | +0.2% | 14,600 |
| 2010/04/28 | 80.1 | 81.8 | 79.8 | 81.5 | +0.5 | +0.6% | 33,500 |
| 2010/04/27 | 83 | 83 | 80.5 | 81 | -1 | -1.2% | 17,700 |
3701～
3750
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
