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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 85.5 | 85.5 | 84 | 85.4 | -0.1 | -0.1% | 13,000 |
| 2009/06/30 | 86.6 | 86.7 | 82.6 | 85.5 | +0.8 | +0.9% | 17,100 |
| 2009/06/29 | 86.9 | 86.9 | 82.6 | 84.7 | -0.3 | -0.4% | 17,300 |
| 2009/06/26 | 83.1 | 86.5 | 82.1 | 85 | +1.9 | +2.3% | 34,700 |
| 2009/06/25 | 82.1 | 83.1 | 82 | 83.1 | -0.4 | -0.5% | 5,100 |
| 2009/06/24 | 81 | 84.3 | 80.6 | 83.5 | -1.5 | -1.8% | 22,100 |
| 2009/06/23 | 83 | 85.1 | 82 | 85 | ±0 | ±0% | 24,300 |
| 2009/06/22 | 84.1 | 85 | 83.2 | 85 | ±0 | ±0% | 18,600 |
| 2009/06/19 | 83.6 | 88.9 | 83.5 | 85 | -0.6 | -0.7% | 23,800 |
| 2009/06/18 | 84.1 | 86.1 | 83.7 | 85.6 | -0.4 | -0.5% | 9,700 |
| 2009/06/17 | 85.2 | 86.4 | 83.3 | 86 | -0.2 | -0.2% | 14,200 |
| 2009/06/16 | 85 | 86.5 | 84.8 | 86.2 | -1.6 | -1.8% | 29,200 |
| 2009/06/15 | 85.6 | 90 | 84.8 | 87.8 | +1.2 | +1.4% | 44,500 |
| 2009/06/12 | 88.5 | 90 | 83 | 86.6 | -0.9 | -1% | 38,700 |
| 2009/06/11 | 85.5 | 92.8 | 84 | 87.5 | +3.3 | +3.9% | 102,300 |
| 2009/06/10 | 80 | 85 | 80 | 84.2 | -0.8 | -0.9% | 63,400 |
| 2009/06/09 | 85 | 88 | 84.5 | 85 | -4 | -4.5% | 54,000 |
| 2009/06/08 | 89.5 | 89.5 | 85.5 | 89 | +0.5 | +0.6% | 146,900 |
| 2009/06/05 | 85.2 | 93.2 | 84.2 | 88.5 | +5.3 | +6.4% | 509,300 |
| 2009/06/04 | 76.2 | 83.2 | 76 | 83.2 | +10 | +13.7% | 116,000 |
| 2009/06/03 | 64.2 | 73.2 | 60 | 73.2 | +10 | +15.8% | 218,100 |
| 2009/06/02 | 61 | 63.2 | 60.8 | 63.2 | +2.8 | +4.6% | 59,700 |
| 2009/06/01 | 60.1 | 60.9 | 59.3 | 60.4 | +0.2 | +0.3% | 45,300 |
| 2009/05/29 | 60 | 60.8 | 58.9 | 60.2 | ±0 | ±0% | 43,200 |
| 2009/05/28 | 58.5 | 60.3 | 58.2 | 60.2 | +0.2 | +0.3% | 17,500 |
| 2009/05/27 | 60.3 | 60.3 | 58.4 | 60 | +1.5 | +2.6% | 30,300 |
| 2009/05/26 | 56.8 | 58.6 | 56.8 | 58.5 | -2.6 | -4.3% | 128,800 |
| 2009/05/25 | 60 | 62.4 | 60 | 61.1 | +0.7 | +1.2% | 105,900 |
| 2009/05/22 | 58.9 | 62.8 | 57.9 | 60.4 | +2.5 | +4.3% | 75,500 |
| 2009/05/21 | 64.8 | 64.8 | 57.9 | 57.9 | -6.9 | -10.6% | 62,000 |
| 2009/05/20 | 64.5 | 66.5 | 64.5 | 64.8 | -0.7 | -1.1% | 17,000 |
| 2009/05/19 | 68.4 | 68.4 | 65.4 | 65.5 | -3 | -4.4% | 25,200 |
| 2009/05/18 | 62 | 68.5 | 62 | 68.5 | +7.4 | +12.1% | 82,700 |
| 2009/05/15 | 61 | 62.5 | 61 | 61.1 | -1.9 | -3% | 46,800 |
| 2009/05/14 | 65 | 65 | 62.3 | 63 | -3.9 | -5.8% | 61,500 |
| 2009/05/13 | 71 | 71 | 66 | 66.9 | -4.1 | -5.8% | 75,200 |
| 2009/05/12 | 65.3 | 72.3 | 65 | 71 | +1.7 | +2.5% | 112,400 |
| 2009/05/11 | 71.7 | 73.6 | 65.6 | 69.3 | +5.6 | +8.8% | 271,500 |
| 2009/05/08 | 53.7 | 63.7 | 53.7 | 63.7 | +10 | +18.6% | 211,400 |
| 2009/05/07 | 53.7 | 53.7 | 53.7 | 53.7 | +5 | +10.3% | 36,600 |
| 2009/05/01 | 48 | 49.9 | 47 | 48.7 | +2.7 | +5.9% | 58,600 |
| 2009/04/30 | 45.7 | 46.3 | 45.4 | 46 | +0.7 | +1.5% | 19,000 |
| 2009/04/28 | 47 | 47.1 | 45.2 | 45.3 | -1.4 | -3% | 27,200 |
| 2009/04/27 | 46.1 | 46.7 | 45.9 | 46.7 | +0.7 | +1.5% | 16,200 |
| 2009/04/24 | 46 | 46.4 | 46 | 46 | ±0 | ±0% | 10,300 |
| 2009/04/23 | 46 | 46 | 44.2 | 46 | ±0 | ±0% | 16,700 |
| 2009/04/22 | 46.2 | 46.4 | 45 | 46 | -0.1 | -0.2% | 10,500 |
| 2009/04/21 | 46.5 | 46.7 | 44.8 | 46.1 | -2.3 | -4.8% | 29,500 |
| 2009/04/20 | 49.4 | 49.5 | 47.5 | 48.4 | -0.7 | -1.4% | 18,400 |
| 2009/04/17 | 49.2 | 49.8 | 48.7 | 49.1 | -0.3 | -0.6% | 12,900 |
3951～
4000
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
