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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 59.4 | 59.5 | 58 | 59.5 | +0.1 | +0.2% | 10,100 |
| 2010/02/10 | 59 | 59.4 | 58.1 | 59.4 | -0.5 | -0.8% | 5,900 |
| 2010/02/09 | 59.7 | 60 | 58.8 | 59.9 | +0.2 | +0.3% | 6,900 |
| 2010/02/08 | 60 | 60.3 | 59.2 | 59.7 | ±0 | ±0% | 4,200 |
| 2010/02/05 | 59.7 | 59.7 | 58.2 | 59.7 | -0.8 | -1.3% | 9,400 |
| 2010/02/04 | 59.6 | 60.5 | 59.6 | 60.5 | +1 | +1.7% | 10,800 |
| 2010/02/03 | 60 | 60 | 59.1 | 59.5 | +0.5 | +0.8% | 5,300 |
| 2010/02/02 | 59.4 | 59.9 | 59 | 59 | -0.4 | -0.7% | 8,000 |
| 2010/02/01 | 59.4 | 60 | 58 | 59.4 | +1 | +1.7% | 13,600 |
| 2010/01/29 | 58.9 | 58.9 | 57 | 58.4 | -0.3 | -0.5% | 7,200 |
| 2010/01/28 | 58.1 | 59.5 | 57.7 | 58.7 | +0.3 | +0.5% | 9,200 |
| 2010/01/27 | 58.7 | 59.2 | 57.9 | 58.4 | -0.6 | -1% | 14,200 |
| 2010/01/26 | 59 | 59.1 | 56 | 59 | +1 | +1.7% | 32,200 |
| 2010/01/25 | 59.4 | 60.1 | 58 | 58 | -2.4 | -4% | 27,700 |
| 2010/01/22 | 59.8 | 60.5 | 59 | 60.4 | -0.1 | -0.2% | 17,300 |
| 2010/01/21 | 60 | 60.8 | 60 | 60.5 | +0.5 | +0.8% | 13,800 |
| 2010/01/20 | 60.9 | 60.9 | 60 | 60 | -1 | -1.6% | 4,600 |
| 2010/01/19 | 61.5 | 61.5 | 59.7 | 61 | -0.8 | -1.3% | 37,700 |
| 2010/01/18 | 60.8 | 61.9 | 60.8 | 61.8 | +0.7 | +1.1% | 7,200 |
| 2010/01/15 | 61 | 61.1 | 60.6 | 61.1 | +0.2 | +0.3% | 10,100 |
| 2010/01/14 | 60.3 | 61 | 60.2 | 60.9 | +0.1 | +0.2% | 8,800 |
| 2010/01/13 | 60.6 | 61 | 60 | 60.8 | -0.3 | -0.5% | 22,800 |
| 2010/01/12 | 62.6 | 63.3 | 60.2 | 61.1 | -1.5 | -2.4% | 40,500 |
| 2010/01/08 | 62.5 | 63 | 62.1 | 62.6 | -0.9 | -1.4% | 12,800 |
| 2010/01/07 | 63.9 | 63.9 | 62.5 | 63.5 | -1.4 | -2.2% | 4,700 |
| 2010/01/06 | 63.5 | 64.9 | 63.5 | 64.9 | +0.4 | +0.6% | 1,300 |
| 2010/01/05 | 65 | 65 | 63.2 | 64.5 | -0.2 | -0.3% | 13,300 |
| 2010/01/04 | 64.9 | 65.1 | 62.8 | 64.7 | +0.7 | +1.1% | 12,500 |
| 2009/12/30 | 63.7 | 64 | 62.9 | 64 | +0.2 | +0.3% | 16,100 |
| 2009/12/29 | 63.3 | 65 | 61 | 63.8 | -1.4 | -2.1% | 21,000 |
| 2009/12/28 | 66.3 | 66.3 | 64.8 | 65.2 | +0.4 | +0.6% | 4,500 |
| 2009/12/25 | 64.8 | 65 | 63.4 | 64.8 | ±0 | ±0% | 16,300 |
| 2009/12/24 | 64.5 | 64.8 | 63.3 | 64.8 | -0.7 | -1.1% | 8,200 |
| 2009/12/22 | 62.8 | 65.8 | 62.8 | 65.5 | +1.7 | +2.7% | 17,700 |
| 2009/12/21 | 63.5 | 65.5 | 61.9 | 63.8 | -0.9 | -1.4% | 26,000 |
| 2009/12/18 | 64.9 | 65.1 | 62.5 | 64.7 | +0.8 | +1.3% | 15,400 |
| 2009/12/17 | 61.5 | 65 | 61.2 | 63.9 | +1.7 | +2.7% | 21,200 |
| 2009/12/16 | 62.4 | 62.5 | 60.7 | 62.2 | -0.3 | -0.5% | 15,200 |
| 2009/12/15 | 62 | 62.5 | 61 | 62.5 | ±0 | ±0% | 7,300 |
| 2009/12/14 | 63 | 63 | 61 | 62.5 | -0.5 | -0.8% | 12,200 |
| 2009/12/11 | 61.1 | 63 | 61 | 63 | +1.4 | +2.3% | 7,300 |
| 2009/12/10 | 62 | 63 | 61 | 61.6 | -1.4 | -2.2% | 5,100 |
| 2009/12/09 | 62.5 | 63 | 61 | 63 | +0.6 | +1% | 9,200 |
| 2009/12/08 | 60.5 | 63 | 60.5 | 62.4 | +1.9 | +3.1% | 45,500 |
| 2009/12/07 | 60.5 | 61 | 60.4 | 60.5 | -0.3 | -0.5% | 14,100 |
| 2009/12/04 | 61.1 | 61.8 | 60.5 | 60.8 | -0.6 | -1% | 11,300 |
| 2009/12/03 | 61.7 | 63 | 60.6 | 61.4 | -0.3 | -0.5% | 18,900 |
| 2009/12/02 | 63 | 63.7 | 61.5 | 61.7 | -0.3 | -0.5% | 8,900 |
| 2009/12/01 | 59.8 | 63 | 58.8 | 62 | +1.2 | +2% | 21,600 |
| 2009/11/30 | 59.1 | 60.9 | 58.2 | 60.8 | +1.8 | +3.1% | 7,200 |
3801～
3850
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
