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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 931 | 952 | 918 | 936 | ±0 | ±0% | 394,800 |
| 2022/12/27 | 929 | 953 | 923 | 936 | +13 | +1.4% | 348,800 |
| 2022/12/26 | 925 | 958 | 913 | 923 | -20 | -2.1% | 622,000 |
| 2022/12/23 | 993 | 1,000 | 941 | 943 | -71 | -7% | 961,600 |
| 2022/12/22 | 1,025 | 1,069 | 1,010 | 1,014 | -11 | -1.1% | 753,000 |
| 2022/12/21 | 993 | 1,041 | 987 | 1,025 | +18 | +1.8% | 654,100 |
| 2022/12/20 | 1,056 | 1,083 | 990 | 1,007 | -58 | -5.4% | 975,000 |
| 2022/12/19 | 1,077 | 1,109 | 1,050 | 1,065 | -13 | -1.2% | 493,400 |
| 2022/12/16 | 1,046 | 1,098 | 1,033 | 1,078 | +2 | +0.2% | 678,600 |
| 2022/12/15 | 1,077 | 1,100 | 1,066 | 1,076 | -1 | -0.1% | 335,400 |
| 2022/12/14 | 1,088 | 1,100 | 1,064 | 1,077 | +6 | +0.6% | 495,300 |
| 2022/12/13 | 1,138 | 1,153 | 1,056 | 1,071 | -61 | -5.4% | 1,172,200 |
| 2022/12/12 | 1,086 | 1,142 | 1,065 | 1,132 | +46 | +4.2% | 880,600 |
| 2022/12/09 | 1,075 | 1,119 | 1,062 | 1,086 | +35 | +3.3% | 1,068,600 |
| 2022/12/08 | 1,030 | 1,065 | 1,021 | 1,051 | +6 | +0.6% | 444,200 |
| 2022/12/07 | 1,037 | 1,066 | 1,020 | 1,045 | -8 | -0.8% | 463,800 |
| 2022/12/06 | 998 | 1,059 | 992 | 1,053 | +40 | +3.9% | 605,900 |
| 2022/12/05 | 1,035 | 1,035 | 992 | 1,013 | -22 | -2.1% | 562,100 |
| 2022/12/02 | 1,049 | 1,053 | 1,031 | 1,035 | -14 | -1.3% | 318,500 |
| 2022/12/01 | 1,109 | 1,121 | 1,042 | 1,049 | -7 | -0.7% | 816,300 |
| 2022/11/30 | 1,027 | 1,065 | 1,025 | 1,056 | -1 | -0.1% | 580,300 |
| 2022/11/29 | 1,065 | 1,108 | 1,038 | 1,057 | +22 | +2.1% | 1,452,200 |
| 2022/11/28 | 1,092 | 1,100 | 1,020 | 1,035 | -67 | -6.1% | 1,123,100 |
| 2022/11/25 | 1,160 | 1,168 | 1,102 | 1,102 | -43 | -3.8% | 586,600 |
| 2022/11/24 | 1,130 | 1,154 | 1,108 | 1,145 | +60 | +5.5% | 928,600 |
| 2022/11/22 | 1,035 | 1,130 | 1,021 | 1,085 | +40 | +3.8% | 1,695,900 |
| 2022/11/21 | 1,035 | 1,070 | 1,012 | 1,045 | -18 | -1.7% | 974,100 |
| 2022/11/18 | 1,120 | 1,128 | 1,054 | 1,063 | -87 | -7.6% | 1,416,100 |
| 2022/11/17 | 1,175 | 1,195 | 1,140 | 1,150 | -53 | -4.4% | 1,448,500 |
| 2022/11/16 | 1,126 | 1,219 | 1,121 | 1,203 | +55 | +4.8% | 2,101,700 |
| 2022/11/15 | 1,020 | 1,205 | 1,006 | 1,148 | +98 | +9.3% | 5,563,800 |
| 2022/11/14 | 1,005 | 1,050 | 1,003 | 1,050 | +150 | +16.7% | 1,614,500 |
| 2022/11/11 | 869 | 900 | 841 | 900 | +61 | +7.3% | 1,246,700 |
| 2022/11/10 | 840 | 867 | 834 | 839 | +1 | +0.1% | 475,600 |
| 2022/11/09 | 885 | 895 | 835 | 838 | -35 | -4% | 634,800 |
| 2022/11/08 | 900 | 923 | 857 | 873 | -20 | -2.2% | 929,800 |
| 2022/11/07 | 834 | 905 | 821 | 893 | +58 | +6.9% | 1,107,100 |
| 2022/11/04 | 816 | 849 | 805 | 835 | +4 | +0.5% | 591,400 |
| 2022/11/02 | 856 | 858 | 824 | 831 | -40 | -4.6% | 884,400 |
| 2022/11/01 | 901 | 901 | 868 | 871 | -34 | -3.8% | 940,900 |
| 2022/10/31 | 970 | 970 | 903 | 905 | -35 | -3.7% | 670,600 |
| 2022/10/28 | 951 | 962 | 936 | 940 | -30 | -3.1% | 507,800 |
| 2022/10/27 | 999 | 1,012 | 966 | 970 | -45 | -4.4% | 762,200 |
| 2022/10/26 | 1,020 | 1,053 | 1,000 | 1,015 | +11 | +1.1% | 1,452,700 |
| 2022/10/25 | 981 | 1,020 | 976 | 1,004 | +38 | +3.9% | 1,397,700 |
| 2022/10/24 | 987 | 1,025 | 966 | 966 | +2 | +0.2% | 1,531,400 |
| 2022/10/21 | 940 | 1,030 | 933 | 964 | +39 | +4.2% | 3,528,500 |
| 2022/10/20 | 925 | 940 | 901 | 925 | +7 | +0.8% | 957,400 |
| 2022/10/19 | 880 | 939 | 877 | 918 | +53 | +6.1% | 2,479,800 |
| 2022/10/18 | 845 | 889 | 827 | 865 | +37 | +4.5% | 1,139,300 |
651～
700
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
