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 |
---|---|---|---|---|---|---|---|
2023/05/29 | 1,390 | 1,393 | 1,312 | 1,333 | -29 | -2.1% | 1,159,800 |
2023/05/26 | 1,297 | 1,379 | 1,279 | 1,362 | +78 | +6.1% | 1,884,400 |
2023/05/25 | 1,231 | 1,298 | 1,212 | 1,284 | +79 | +6.6% | 1,351,300 |
2023/05/24 | 1,166 | 1,230 | 1,162 | 1,205 | +29 | +2.5% | 535,500 |
2023/05/23 | 1,230 | 1,240 | 1,173 | 1,176 | -45 | -3.7% | 522,300 |
2023/05/22 | 1,218 | 1,230 | 1,185 | 1,221 | +4 | +0.3% | 431,300 |
2023/05/19 | 1,137 | 1,228 | 1,131 | 1,217 | +87 | +7.7% | 1,161,700 |
2023/05/18 | 1,149 | 1,171 | 1,120 | 1,130 | -13 | -1.1% | 567,800 |
2023/05/17 | 1,185 | 1,210 | 1,143 | 1,143 | -40 | -3.4% | 908,700 |
2023/05/16 | 1,250 | 1,310 | 1,173 | 1,183 | -63 | -5.1% | 1,604,300 |
2023/05/15 | 1,268 | 1,288 | 1,201 | 1,246 | +75 | +6.4% | 1,838,600 |
2023/05/12 | 1,160 | 1,195 | 1,159 | 1,171 | +16 | +1.4% | 792,500 |
2023/05/11 | 1,150 | 1,173 | 1,139 | 1,155 | +28 | +2.5% | 647,600 |
2023/05/10 | 1,105 | 1,137 | 1,102 | 1,127 | +19 | +1.7% | 567,100 |
2023/05/09 | 1,099 | 1,116 | 1,090 | 1,108 | +20 | +1.8% | 460,100 |
2023/05/08 | 1,069 | 1,095 | 1,063 | 1,088 | +6 | +0.6% | 479,200 |
2023/05/02 | 1,090 | 1,098 | 1,058 | 1,082 | -27 | -2.4% | 890,300 |
2023/05/01 | 1,130 | 1,138 | 1,101 | 1,109 | -17 | -1.5% | 404,800 |
2023/04/28 | 1,127 | 1,130 | 1,109 | 1,126 | +11 | +1% | 453,000 |
2023/04/27 | 1,110 | 1,133 | 1,099 | 1,115 | +6 | +0.5% | 584,100 |
2023/04/26 | 1,144 | 1,149 | 1,108 | 1,109 | -57 | -4.9% | 643,800 |
2023/04/25 | 1,180 | 1,223 | 1,163 | 1,166 | -25 | -2.1% | 875,100 |
2023/04/24 | 1,128 | 1,197 | 1,128 | 1,191 | +81 | +7.3% | 1,443,200 |
2023/04/21 | 1,148 | 1,164 | 1,105 | 1,110 | -64 | -5.5% | 1,344,200 |
2023/04/20 | 1,172 | 1,216 | 1,162 | 1,174 | +12 | +1% | 1,113,700 |
2023/04/19 | 1,146 | 1,171 | 1,126 | 1,162 | +15 | +1.3% | 951,300 |
2023/04/18 | 1,174 | 1,187 | 1,147 | 1,147 | -33 | -2.8% | 667,000 |
2023/04/17 | 1,189 | 1,190 | 1,136 | 1,180 | -26 | -2.2% | 791,700 |
2023/04/14 | 1,202 | 1,218 | 1,166 | 1,206 | +16 | +1.3% | 624,000 |
2023/04/13 | 1,229 | 1,233 | 1,177 | 1,190 | -39 | -3.2% | 768,900 |
2023/04/12 | 1,261 | 1,280 | 1,227 | 1,229 | -31 | -2.5% | 358,900 |
2023/04/11 | 1,269 | 1,299 | 1,255 | 1,260 | -15 | -1.2% | 437,800 |
2023/04/10 | 1,262 | 1,286 | 1,252 | 1,275 | +31 | +2.5% | 537,100 |
2023/04/07 | 1,230 | 1,244 | 1,204 | 1,244 | +14 | +1.1% | 551,200 |
2023/04/06 | 1,236 | 1,263 | 1,220 | 1,230 | -36 | -2.8% | 507,600 |
2023/04/05 | 1,311 | 1,311 | 1,266 | 1,266 | -72 | -5.4% | 804,700 |
2023/04/04 | 1,390 | 1,395 | 1,330 | 1,338 | -1 | -0.1% | 923,200 |
2023/04/03 | 1,380 | 1,390 | 1,331 | 1,339 | -21 | -1.5% | 526,300 |
2023/03/31 | 1,413 | 1,448 | 1,357 | 1,360 | -23 | -1.7% | 1,246,500 |
2023/03/30 | 1,399 | 1,434 | 1,352 | 1,383 | +41 | +3.1% | 1,879,600 |
2023/03/29 | 1,282 | 1,342 | 1,277 | 1,342 | +76 | +6% | 1,029,900 |
2023/03/28 | 1,330 | 1,338 | 1,255 | 1,266 | -50 | -3.8% | 904,900 |
2023/03/27 | 1,402 | 1,440 | 1,310 | 1,316 | -85 | -6.1% | 1,199,100 |
2023/03/24 | 1,472 | 1,476 | 1,400 | 1,401 | -34 | -2.4% | 1,192,600 |
2023/03/23 | 1,326 | 1,435 | 1,310 | 1,435 | +95 | +7.1% | 1,444,300 |
2023/03/22 | 1,359 | 1,370 | 1,327 | 1,340 | +31 | +2.4% | 921,600 |
2023/03/20 | 1,420 | 1,424 | 1,300 | 1,309 | -110 | -7.8% | 1,478,400 |
2023/03/17 | 1,318 | 1,430 | 1,309 | 1,419 | +119 | +9.2% | 1,814,100 |
2023/03/16 | 1,295 | 1,330 | 1,272 | 1,300 | -38 | -2.8% | 1,033,300 |
2023/03/15 | 1,379 | 1,379 | 1,301 | 1,338 | +40 | +3.1% | 1,288,500 |
551~
600
件表示中 / 1143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 | 38,800円 | -10.7% | - | 0.00% | - | 3.66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 |
ファーストA | 151,700円 | +38.4% | +29.5% | 0.20% | 103.69倍 | 11.21倍 |
|
AI技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成AIの開発・活用進める |
LaboroAI | 105,500円 | +32.5% | +36.6% | 0.00% | 147.14倍 | 6.61倍 |
|
顧客の戦略・課題に合わせたカスタムAI開発と導入コンサル展開。企業成長促すAIを訴求 |
クロップス | 171,000円 | +6.6% | +13.4% | 1.99% | 10.26倍 | 1.32倍 |
|
東海地盤の携帯電話販売会社。「au」専売。飲食店舗賃貸子会社イノベーションHD稼ぎ大 |
サクラKCS | 146,500円 | +1.6% | +3.8% | 2.32% | 15.33倍 | 0.83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