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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 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 |
| 2009/09/10 | 73.8 | 73.8 | 73.8 | 73.8 | -0.2 | -0.3% | 300 |
| 2009/09/09 | 73 | 74 | 72.4 | 74 | -0.8 | -1.1% | 5,600 |
| 2009/09/08 | 72.9 | 74.8 | 71.3 | 74.8 | +2.1 | +2.9% | 5,800 |
| 2009/09/07 | 72.8 | 72.8 | 72.5 | 72.7 | +0.3 | +0.4% | 3,100 |
| 2009/09/04 | 72 | 72.5 | 71.5 | 72.4 | +0.4 | +0.6% | 8,800 |
| 2009/09/03 | 73.9 | 73.9 | 71 | 72 | -2 | -2.7% | 13,200 |
| 2009/09/02 | 75 | 75 | 72.6 | 74 | ±0 | ±0% | 17,400 |
| 2009/09/01 | 73.9 | 74 | 73.5 | 74 | ±0 | ±0% | 21,000 |
| 2009/08/31 | 74 | 74.4 | 72.8 | 74 | -0.6 | -0.8% | 17,000 |
| 2009/08/28 | 74.8 | 74.8 | 74 | 74.6 | -0.1 | -0.1% | 10,400 |
| 2009/08/27 | 73.7 | 75 | 73.5 | 74.7 | +1.2 | +1.6% | 6,000 |
| 2009/08/26 | 73.8 | 73.8 | 73 | 73.5 | +0.1 | +0.1% | 10,800 |
| 2009/08/25 | 72.9 | 73.4 | 72.1 | 73.4 | +1.3 | +1.8% | 16,900 |
| 2009/08/24 | 71.8 | 74 | 71.8 | 72.1 | +0.3 | +0.4% | 12,900 |
| 2009/08/21 | 72.6 | 72.6 | 71.8 | 71.8 | -0.8 | -1.1% | 2,300 |
| 2009/08/20 | 72.1 | 72.7 | 71.5 | 72.6 | +0.1 | +0.1% | 13,000 |
| 2009/08/19 | 72.2 | 72.9 | 72 | 72.5 | -0.5 | -0.7% | 13,200 |
| 2009/08/18 | 74.2 | 74.8 | 72.1 | 73 | -2.7 | -3.6% | 21,000 |
| 2009/08/17 | 75.2 | 75.7 | 74.2 | 75.7 | +0.1 | +0.1% | 10,400 |
| 2009/08/14 | 75.9 | 76 | 74.3 | 75.6 | -0.3 | -0.4% | 16,000 |
| 2009/08/13 | 75.9 | 76.4 | 73.8 | 75.9 | ±0 | ±0% | 40,700 |
| 2009/08/12 | 76 | 76 | 74.5 | 75.9 | -0.1 | -0.1% | 11,400 |
| 2009/08/11 | 72.8 | 76.1 | 72 | 76 | +3.5 | +4.8% | 18,300 |
| 2009/08/10 | 73.3 | 73.3 | 72 | 72.5 | +0.2 | +0.3% | 30,700 |
| 2009/08/07 | 73.3 | 74.7 | 72 | 72.3 | -1.8 | -2.4% | 27,300 |
| 2009/08/06 | 72.9 | 74.2 | 72.9 | 74.1 | -1.8 | -2.4% | 27,400 |
| 2009/08/05 | 75.7 | 76.8 | 75.7 | 75.9 | -1.8 | -2.3% | 8,000 |
| 2009/08/04 | 79.2 | 79.3 | 74 | 77.7 | -1.6 | -2% | 21,000 |
| 2009/08/03 | 79 | 79.3 | 77.7 | 79.3 | +1.6 | +2.1% | 27,300 |
| 2009/07/31 | 73 | 77.7 | 73 | 77.7 | +4.9 | +6.7% | 33,100 |
| 2009/07/30 | 73 | 73.4 | 72.2 | 72.8 | +0.3 | +0.4% | 10,000 |
| 2009/07/29 | 72 | 72.5 | 72 | 72.5 | -0.2 | -0.3% | 3,300 |
3851～
3900
件表示中 / 5975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 | 11,500円 | -4.0% | -69.4% | 2.61% | 294.87倍 | 0.93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 |
| システムインテ | 39,400円 | +15.4% | +32.5% | 2.28% | 16.87倍 | 1.04倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| デジプラス | 100,800円 | +30.1% | +20.5% | 0.00% | 62.61倍 | 5.08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 |
| ＣＡＰ | 77,000円 | +7.4% | +42.9% | 2.21% | 15.52倍 | 1.23倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| ＴｒｕｅＤａｔａ | 91,100円 | +28.7% | +230.6% | 0.00% | 34.18倍 | 4.08倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
市場注目の銘柄
チャート関連のコラム
