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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 50 | 50 | 48 | 49.5 | -0.7 | -1.4% | 36,600 |
| 2008/09/29 | 51.5 | 52.6 | 50 | 50.2 | -2.8 | -5.3% | 28,400 |
| 2008/09/26 | 51.6 | 53.6 | 51.6 | 53 | +1.4 | +2.7% | 19,600 |
| 2008/09/25 | 52.4 | 52.5 | 51.4 | 51.6 | -1.8 | -3.4% | 18,800 |
| 2008/09/24 | 54 | 54 | 52.9 | 53.4 | -1.1 | -2% | 10,700 |
| 2008/09/22 | 52.9 | 54.8 | 51.8 | 54.5 | +3.4 | +6.7% | 12,300 |
| 2008/09/19 | 51.1 | 53.6 | 51.1 | 51.1 | +0.1 | +0.2% | 20,700 |
| 2008/09/18 | 53.7 | 53.7 | 51 | 51 | -2 | -3.8% | 8,200 |
| 2008/09/17 | 50 | 55.9 | 50 | 53 | +3 | +6% | 27,500 |
| 2008/09/16 | 51.1 | 53 | 49.5 | 50 | -3.1 | -5.8% | 63,600 |
| 2008/09/12 | 53 | 55 | 53 | 53.1 | ±0 | ±0% | 3,500 |
| 2008/09/11 | 56.5 | 58 | 53.1 | 53.1 | -2.9 | -5.2% | 14,300 |
| 2008/09/10 | 53 | 56.7 | 52.6 | 56 | +2.3 | +4.3% | 10,200 |
| 2008/09/09 | 53.8 | 54 | 52.5 | 53.7 | -3.1 | -5.5% | 29,000 |
| 2008/09/08 | 54.2 | 57.5 | 54.2 | 56.8 | -1.2 | -2.1% | 15,700 |
| 2008/09/05 | 56 | 58 | 55 | 58 | ±0 | ±0% | 13,800 |
| 2008/09/04 | 62.2 | 62.2 | 55 | 58 | -5 | -7.9% | 26,800 |
| 2008/09/03 | 63 | 63 | 60.2 | 63 | -1 | -1.6% | 15,300 |
| 2008/09/02 | 65.2 | 65.2 | 62 | 64 | +5.8 | +10% | 27,100 |
| 2008/09/01 | 60.1 | 61 | 58 | 58.2 | +1.1 | +1.9% | 22,400 |
| 2008/08/29 | 57.7 | 58.9 | 56.8 | 57.1 | +1.4 | +2.5% | 8,000 |
| 2008/08/28 | 57.7 | 58.4 | 55.5 | 55.7 | -1.7 | -3% | 11,300 |
| 2008/08/27 | 56 | 57.7 | 54.3 | 57.4 | +1 | +1.8% | 5,800 |
| 2008/08/26 | 53.3 | 56.4 | 53.3 | 56.4 | -0.3 | -0.5% | 11,600 |
| 2008/08/25 | 56 | 57.7 | 53.5 | 56.7 | +3.6 | +6.8% | 9,800 |
| 2008/08/22 | 52.7 | 55.8 | 52.7 | 53.1 | -2.6 | -4.7% | 16,100 |
| 2008/08/21 | 52 | 55.7 | 51.5 | 55.7 | +4.5 | +8.8% | 19,100 |
| 2008/08/20 | 52.5 | 52.5 | 50 | 51.2 | +0.3 | +0.6% | 8,200 |
| 2008/08/19 | 51.1 | 51.9 | 50.7 | 50.9 | -3.7 | -6.8% | 6,100 |
| 2008/08/18 | 49.4 | 55 | 49.4 | 54.6 | +3.7 | +7.3% | 28,900 |
| 2008/08/15 | 51.1 | 51.4 | 50 | 50.9 | -1.9 | -3.6% | 33,500 |
| 2008/08/14 | 53.2 | 54.2 | 52.1 | 52.8 | -1.7 | -3.1% | 23,500 |
| 2008/08/13 | 55.5 | 56.4 | 53.8 | 54.5 | -1.7 | -3% | 12,700 |
| 2008/08/12 | 56.1 | 56.2 | 55.2 | 56.2 | +1.1 | +2% | 8,300 |
| 2008/08/11 | 58.2 | 59 | 55.1 | 55.1 | -3.5 | -6% | 41,000 |
| 2008/08/08 | 60.1 | 60.1 | 58 | 58.6 | -1.5 | -2.5% | 20,500 |
| 2008/08/07 | 60.6 | 60.6 | 60.1 | 60.1 | -1.5 | -2.4% | 14,400 |
| 2008/08/06 | 60.9 | 63 | 60.6 | 61.6 | +1.1 | +1.8% | 16,100 |
| 2008/08/05 | 61 | 61 | 60.4 | 60.5 | -1.1 | -1.8% | 12,000 |
| 2008/08/04 | 64.3 | 64.3 | 61.5 | 61.6 | +0.3 | +0.5% | 20,700 |
| 2008/08/01 | 62.5 | 62.5 | 61.3 | 61.3 | -1 | -1.6% | 12,500 |
| 2008/07/31 | 62.9 | 62.9 | 61.3 | 62.3 | +0.8 | +1.3% | 13,600 |
| 2008/07/30 | 63 | 64.9 | 61.1 | 61.5 | -0.7 | -1.1% | 18,100 |
| 2008/07/29 | 61 | 63.5 | 61 | 62.2 | +1.2 | +2% | 9,500 |
| 2008/07/28 | 66.4 | 66.4 | 61 | 61 | -3.5 | -5.4% | 27,800 |
| 2008/07/25 | 65 | 66 | 63.2 | 64.5 | -1.5 | -2.3% | 14,100 |
| 2008/07/24 | 66.3 | 66.5 | 64.1 | 66 | +0.3 | +0.5% | 17,900 |
| 2008/07/23 | 65.5 | 65.7 | 63 | 65.7 | ±0 | ±0% | 63,400 |
| 2008/07/22 | 66.2 | 66.2 | 62 | 65.7 | +0.5 | +0.8% | 23,500 |
| 2008/07/18 | 64.5 | 67.8 | 64 | 65.2 | +0.8 | +1.2% | 41,300 |
4101～
4150
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 | 40,100円 | +15.4% | +32.5% | 2.24% | 17.17倍 | 1.06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 | 99,700円 | +30.1% | +20.5% | 0.00% | 61.93倍 | 5.02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 | 77,100円 | +7.4% | +42.9% | 2.20% | 15.54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 | 91,300円 | +28.7% | +230.6% | 0.00% | 34.26倍 | 4.09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
