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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 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 |
| 2009/07/28 | 72.3 | 72.9 | 72 | 72.7 | -0.4 | -0.5% | 9,300 |
| 2009/07/27 | 72.3 | 73.6 | 72.2 | 73.1 | -0.1 | -0.1% | 11,300 |
| 2009/07/24 | 73.4 | 73.4 | 72 | 73.2 | +0.6 | +0.8% | 11,900 |
| 2009/07/23 | 72.1 | 72.6 | 71 | 72.6 | +0.2 | +0.3% | 14,200 |
| 2009/07/22 | 72.6 | 73.7 | 72.4 | 72.4 | -1.6 | -2.2% | 10,400 |
| 2009/07/21 | 73.1 | 74.9 | 71.9 | 74 | -2.9 | -3.8% | 35,300 |
| 2009/07/17 | 77 | 77 | 70.7 | 76.9 | +0.4 | +0.5% | 17,000 |
| 2009/07/16 | 77.9 | 78.4 | 73.5 | 76.5 | +0.6 | +0.8% | 38,700 |
| 2009/07/15 | 71 | 76 | 70.4 | 75.9 | +3.9 | +5.4% | 13,300 |
| 2009/07/14 | 69.1 | 73 | 69.1 | 72 | +2 | +2.9% | 17,700 |
| 2009/07/13 | 69 | 72.6 | 69 | 70 | -2.6 | -3.6% | 32,200 |
| 2009/07/10 | 73.1 | 74.2 | 70.5 | 72.6 | -1.4 | -1.9% | 14,600 |
| 2009/07/09 | 72.5 | 76 | 70.5 | 74 | -5.5 | -6.9% | 32,200 |
| 2009/07/08 | 80.5 | 80.5 | 75 | 79.5 | -2 | -2.5% | 30,600 |
| 2009/07/07 | 80 | 82.6 | 80 | 81.5 | -1.7 | -2% | 20,200 |
| 2009/07/06 | 84.1 | 84.1 | 80.5 | 83.2 | -0.8 | -1% | 36,700 |
| 2009/07/03 | 84.7 | 84.7 | 83 | 84 | -1.1 | -1.3% | 14,300 |
| 2009/07/02 | 85.5 | 85.5 | 83.6 | 85.1 | -0.3 | -0.4% | 17,800 |
3901～
3950
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
