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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 57.8 | 61.3 | 57.8 | 59 | -2.8 | -4.5% | 12,600 |
| 2009/11/26 | 57 | 62.5 | 57 | 61.8 | -1.2 | -1.9% | 21,000 |
| 2009/11/25 | 63 | 64 | 62.5 | 63 | -2 | -3.1% | 7,200 |
| 2009/11/24 | 62.7 | 65.5 | 62.3 | 65 | +0.5 | +0.8% | 17,600 |
| 2009/11/20 | 62.2 | 64.5 | 61 | 64.5 | +2.4 | +3.9% | 4,500 |
| 2009/11/19 | 66.5 | 66.5 | 62 | 62.1 | -2.3 | -3.6% | 15,200 |
| 2009/11/18 | 69 | 69 | 64.4 | 64.4 | -4.6 | -6.7% | 20,000 |
| 2009/11/17 | 67.8 | 71.5 | 67 | 69 | +0.5 | +0.7% | 16,400 |
| 2009/11/16 | 73 | 73.5 | 68.4 | 68.5 | -2.4 | -3.4% | 55,100 |
| 2009/11/13 | 64 | 70.9 | 64 | 70.9 | +6.9 | +10.8% | 73,100 |
| 2009/11/12 | 65 | 65 | 61.5 | 64 | -1.3 | -2% | 14,400 |
| 2009/11/11 | 66 | 66 | 63 | 65.3 | +0.3 | +0.5% | 30,400 |
| 2009/11/10 | 65 | 65.8 | 64 | 65 | +0.1 | +0.2% | 2,000 |
| 2009/11/09 | 62.8 | 64.9 | 62.8 | 64.9 | +0.1 | +0.2% | 6,100 |
| 2009/11/06 | 65 | 65 | 64 | 64.8 | -0.2 | -0.3% | 6,000 |
| 2009/11/05 | 66.4 | 66.4 | 64.3 | 65 | -1.4 | -2.1% | 4,000 |
| 2009/11/04 | 67.5 | 67.5 | 64 | 66.4 | +0.9 | +1.4% | 17,100 |
| 2009/11/02 | 68 | 68.8 | 65.5 | 65.5 | -0.2 | -0.3% | 10,700 |
| 2009/10/30 | 66 | 67.4 | 65.7 | 65.7 | -0.4 | -0.6% | 7,000 |
| 2009/10/29 | 66.6 | 67 | 65 | 66.1 | -0.5 | -0.8% | 14,500 |
| 2009/10/28 | 67.8 | 67.8 | 66.5 | 66.6 | -0.5 | -0.7% | 6,600 |
| 2009/10/27 | 67.8 | 67.8 | 67 | 67.1 | -1.1 | -1.6% | 9,500 |
| 2009/10/26 | 68.6 | 68.6 | 67.5 | 68.2 | -0.6 | -0.9% | 2,500 |
| 2009/10/23 | 67.6 | 68.8 | 67.6 | 68.8 | +1.3 | +1.9% | 8,900 |
| 2009/10/22 | 67.9 | 68.3 | 67.5 | 67.5 | -0.5 | -0.7% | 15,900 |
| 2009/10/21 | 68.1 | 68.3 | 67.8 | 68 | -0.5 | -0.7% | 9,200 |
| 2009/10/20 | 68.7 | 69 | 68 | 68.5 | -0.2 | -0.3% | 16,900 |
| 2009/10/19 | 68.2 | 68.7 | 68 | 68.7 | -1.3 | -1.9% | 21,700 |
| 2009/10/16 | 69.9 | 70.1 | 69 | 70 | +0.1 | +0.1% | 9,100 |
| 2009/10/15 | 68.9 | 70.1 | 68.4 | 69.9 | +0.7 | +1% | 13,900 |
| 2009/10/14 | 68.5 | 69.2 | 68.4 | 69.2 | +0.7 | +1% | 3,600 |
| 2009/10/13 | 68 | 70 | 67.4 | 68.5 | -1.5 | -2.1% | 16,500 |
| 2009/10/09 | 69.7 | 71.1 | 69.7 | 70 | -1 | -1.4% | 4,800 |
| 2009/10/08 | 71.9 | 71.9 | 70.3 | 71 | -0.3 | -0.4% | 3,900 |
| 2009/10/07 | 72.3 | 72.5 | 71 | 71.3 | -0.2 | -0.3% | 8,400 |
| 2009/10/06 | 68.5 | 72.4 | 68 | 71.5 | +3 | +4.4% | 14,700 |
| 2009/10/05 | 67.9 | 69.9 | 67.9 | 68.5 | -2.2 | -3.1% | 5,900 |
| 2009/10/02 | 70.8 | 71 | 69 | 70.7 | -1.1 | -1.5% | 12,400 |
| 2009/10/01 | 72.7 | 72.7 | 71.7 | 71.8 | +0.1 | +0.1% | 17,800 |
| 2009/09/30 | 70.1 | 72.9 | 70 | 71.7 | +1.6 | +2.3% | 8,400 |
| 2009/09/29 | 68.5 | 70.9 | 68.5 | 70.1 | +0.6 | +0.9% | 3,400 |
| 2009/09/28 | 70.2 | 71.7 | 69.5 | 69.5 | -3.3 | -4.5% | 9,300 |
| 2009/09/25 | 73 | 73 | 71.2 | 72.8 | -0.1 | -0.1% | 3,200 |
| 2009/09/24 | 70 | 74 | 70 | 72.9 | +1.9 | +2.7% | 21,500 |
| 2009/09/18 | 70.6 | 71.9 | 70.3 | 71 | -0.6 | -0.8% | 21,800 |
| 2009/09/17 | 70 | 72 | 69.1 | 71.6 | +0.6 | +0.8% | 19,000 |
| 2009/09/16 | 71.6 | 72.2 | 71 | 71 | -1.3 | -1.8% | 12,200 |
| 2009/09/15 | 72.3 | 72.3 | 71.2 | 72.3 | -0.3 | -0.4% | 5,600 |
| 2009/09/14 | 72.9 | 73.5 | 72.3 | 72.6 | ±0 | ±0% | 2,600 |
| 2009/09/11 | 72.8 | 73.8 | 72.6 | 72.6 | -1.2 | -1.6% | 5,200 |
3851～
3900
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
