ＥＮＥＣＨＡＮＧＥ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,306 | 1,306 | 1,129 | 1,129 | -120 | -9.6% | 1,693,900 |
| 2023/08/10 | 1,240 | 1,258 | 1,232 | 1,249 | -15 | -1.2% | 421,500 |
| 2023/08/09 | 1,262 | 1,278 | 1,245 | 1,264 | -16 | -1.3% | 316,400 |
| 2023/08/08 | 1,291 | 1,303 | 1,274 | 1,280 | -1 | -0.1% | 212,200 |
| 2023/08/07 | 1,261 | 1,282 | 1,246 | 1,281 | +9 | +0.7% | 220,800 |
| 2023/08/04 | 1,248 | 1,272 | 1,230 | 1,272 | +14 | +1.1% | 222,000 |
| 2023/08/03 | 1,291 | 1,309 | 1,258 | 1,258 | -52 | -4% | 349,900 |
| 2023/08/02 | 1,288 | 1,323 | 1,285 | 1,310 | +12 | +0.9% | 223,600 |
| 2023/08/01 | 1,280 | 1,306 | 1,280 | 1,298 | +18 | +1.4% | 166,000 |
| 2023/07/31 | 1,304 | 1,314 | 1,279 | 1,280 | -19 | -1.5% | 288,700 |
| 2023/07/28 | 1,289 | 1,312 | 1,273 | 1,299 | -13 | -1% | 215,300 |
| 2023/07/27 | 1,313 | 1,328 | 1,297 | 1,312 | -14 | -1.1% | 159,400 |
| 2023/07/26 | 1,311 | 1,334 | 1,290 | 1,326 | +25 | +1.9% | 248,800 |
| 2023/07/25 | 1,337 | 1,337 | 1,288 | 1,301 | -36 | -2.7% | 246,900 |
| 2023/07/24 | 1,298 | 1,337 | 1,295 | 1,337 | +48 | +3.7% | 248,800 |
| 2023/07/21 | 1,275 | 1,291 | 1,255 | 1,289 | +3 | +0.2% | 253,600 |
| 2023/07/20 | 1,295 | 1,304 | 1,286 | 1,286 | -15 | -1.2% | 113,400 |
| 2023/07/19 | 1,312 | 1,312 | 1,283 | 1,301 | ±0 | ±0% | 203,600 |
| 2023/07/18 | 1,331 | 1,331 | 1,293 | 1,301 | -29 | -2.2% | 265,400 |
| 2023/07/14 | 1,338 | 1,350 | 1,306 | 1,330 | +22 | +1.7% | 318,300 |
| 2023/07/13 | 1,332 | 1,333 | 1,305 | 1,308 | -2 | -0.2% | 194,900 |
| 2023/07/12 | 1,365 | 1,365 | 1,310 | 1,310 | -43 | -3.2% | 261,900 |
| 2023/07/11 | 1,355 | 1,373 | 1,341 | 1,353 | +23 | +1.7% | 274,300 |
| 2023/07/10 | 1,321 | 1,344 | 1,310 | 1,330 | -6 | -0.4% | 183,300 |
| 2023/07/07 | 1,298 | 1,344 | 1,292 | 1,336 | +25 | +1.9% | 290,800 |
| 2023/07/06 | 1,356 | 1,368 | 1,307 | 1,311 | -70 | -5.1% | 513,700 |
| 2023/07/05 | 1,372 | 1,381 | 1,351 | 1,381 | -2 | -0.1% | 308,200 |
| 2023/07/04 | 1,396 | 1,414 | 1,380 | 1,383 | -22 | -1.6% | 345,300 |
| 2023/07/03 | 1,450 | 1,458 | 1,390 | 1,405 | -38 | -2.6% | 451,500 |
| 2023/06/30 | 1,422 | 1,459 | 1,420 | 1,443 | +24 | +1.7% | 578,700 |
| 2023/06/29 | 1,430 | 1,459 | 1,411 | 1,419 | +16 | +1.1% | 715,100 |
| 2023/06/28 | 1,361 | 1,418 | 1,354 | 1,403 | +62 | +4.6% | 659,700 |
| 2023/06/27 | 1,300 | 1,346 | 1,290 | 1,341 | +40 | +3.1% | 465,400 |
| 2023/06/26 | 1,373 | 1,374 | 1,300 | 1,301 | -69 | -5% | 565,700 |
| 2023/06/23 | 1,429 | 1,430 | 1,355 | 1,370 | -33 | -2.4% | 489,100 |
| 2023/06/22 | 1,422 | 1,432 | 1,401 | 1,403 | -33 | -2.3% | 418,200 |
| 2023/06/21 | 1,470 | 1,499 | 1,427 | 1,436 | -17 | -1.2% | 595,400 |
| 2023/06/20 | 1,444 | 1,462 | 1,403 | 1,453 | +4 | +0.3% | 580,700 |
| 2023/06/19 | 1,450 | 1,505 | 1,435 | 1,449 | +30 | +2.1% | 1,000,500 |
| 2023/06/16 | 1,380 | 1,440 | 1,362 | 1,419 | +67 | +5% | 618,900 |
| 2023/06/15 | 1,370 | 1,392 | 1,343 | 1,352 | -17 | -1.2% | 370,600 |
| 2023/06/14 | 1,413 | 1,418 | 1,366 | 1,369 | -34 | -2.4% | 382,300 |
| 2023/06/13 | 1,450 | 1,455 | 1,397 | 1,403 | -28 | -2% | 513,000 |
| 2023/06/12 | 1,409 | 1,469 | 1,396 | 1,431 | +52 | +3.8% | 881,400 |
| 2023/06/09 | 1,402 | 1,408 | 1,365 | 1,379 | +7 | +0.5% | 397,100 |
| 2023/06/08 | 1,428 | 1,458 | 1,353 | 1,372 | -65 | -4.5% | 632,200 |
| 2023/06/07 | 1,413 | 1,447 | 1,365 | 1,437 | +23 | +1.6% | 977,600 |
| 2023/06/06 | 1,295 | 1,438 | 1,286 | 1,414 | +112 | +8.6% | 1,668,800 |
| 2023/06/05 | 1,326 | 1,334 | 1,280 | 1,302 | -23 | -1.7% | 605,600 |
| 2023/06/02 | 1,269 | 1,325 | 1,244 | 1,325 | +63 | +5% | 543,800 |
451～
500
件表示中 / 1096件
類似銘柄と比較する
現在ご覧いただいている「エネチェンジ」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 |
|---|---|---|---|---|---|---|---|---|
| エネチェンジ | 35,500円 | -10.7% | - | 0.00% | - | 3.33倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| 電 算 | 261,400円 | +31.2% | +72.7% | 3.83% | 5.02倍 | 1.20倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ユニリタ | 190,600円 | +7.0% | +19.9% | 3.78% | 17.01倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| オープンドア | 48,200円 | +4.0% | - | 0.00% | 149.69倍 | 3.45倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| サクラＫＣＳ | 134,300円 | +1.6% | +3.8% | 2.53% | 14.06倍 | 0.76倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
