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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 809 | 837 | 795 | 828 | -1 | -0.1% | 486,500 |
| 2022/10/14 | 813 | 839 | 792 | 829 | +37 | +4.7% | 918,200 |
| 2022/10/13 | 825 | 832 | 792 | 792 | -32 | -3.9% | 603,000 |
| 2022/10/12 | 837 | 850 | 812 | 824 | -19 | -2.3% | 1,349,500 |
| 2022/10/11 | 800 | 956 | 787 | 843 | +37 | +4.6% | 5,699,600 |
| 2022/10/07 | 831 | 834 | 806 | 806 | -40 | -4.7% | 686,400 |
| 2022/10/06 | 830 | 870 | 825 | 846 | +7 | +0.8% | 604,800 |
| 2022/10/05 | 910 | 910 | 834 | 839 | -37 | -4.2% | 1,061,000 |
| 2022/10/04 | 848 | 882 | 836 | 876 | +58 | +7.1% | 1,130,800 |
| 2022/10/03 | 850 | 925 | 785 | 818 | +2 | +0.2% | 1,901,400 |
| 2022/09/30 | 845 | 851 | 806 | 816 | -27 | -3.2% | 499,400 |
| 2022/09/29 | 854 | 875 | 825 | 843 | +19 | +2.3% | 737,900 |
| 2022/09/28 | 870 | 880 | 812 | 824 | -39 | -4.5% | 1,223,500 |
| 2022/09/27 | 904 | 930 | 848 | 863 | -31 | -3.5% | 1,629,700 |
| 2022/09/26 | 915 | 923 | 883 | 894 | -35 | -3.8% | 835,100 |
| 2022/09/22 | 894 | 941 | 887 | 929 | +24 | +2.7% | 1,103,000 |
| 2022/09/21 | 938 | 945 | 891 | 905 | -43 | -4.5% | 1,136,800 |
| 2022/09/20 | 995 | 1,016 | 923 | 948 | -68 | -6.7% | 2,201,900 |
| 2022/09/16 | 1,061 | 1,067 | 1,016 | 1,016 | -77 | -7% | 1,355,700 |
| 2022/09/15 | 1,163 | 1,214 | 1,091 | 1,093 | -91 | -7.7% | 2,014,100 |
| 2022/09/14 | 1,090 | 1,196 | 1,089 | 1,184 | +7 | +0.6% | 1,637,300 |
| 2022/09/13 | 1,213 | 1,241 | 1,151 | 1,177 | -40 | -3.3% | 1,787,200 |
| 2022/09/12 | 1,144 | 1,244 | 1,136 | 1,217 | +83 | +7.3% | 2,467,800 |
| 2022/09/09 | 1,114 | 1,158 | 1,102 | 1,134 | +22 | +2% | 1,238,800 |
| 2022/09/08 | 1,069 | 1,194 | 1,056 | 1,112 | +61 | +5.8% | 2,515,100 |
| 2022/09/07 | 1,070 | 1,077 | 1,035 | 1,051 | -35 | -3.2% | 916,700 |
| 2022/09/06 | 1,033 | 1,122 | 1,027 | 1,086 | +39 | +3.7% | 1,326,700 |
| 2022/09/05 | 1,033 | 1,056 | 1,003 | 1,047 | +14 | +1.4% | 653,800 |
| 2022/09/02 | 1,072 | 1,072 | 1,003 | 1,033 | -61 | -5.6% | 1,407,100 |
| 2022/09/01 | 1,120 | 1,125 | 1,085 | 1,094 | -40 | -3.5% | 607,400 |
| 2022/08/31 | 1,147 | 1,147 | 1,118 | 1,134 | -18 | -1.6% | 562,200 |
| 2022/08/30 | 1,130 | 1,162 | 1,128 | 1,152 | +29 | +2.6% | 675,200 |
| 2022/08/29 | 1,107 | 1,172 | 1,105 | 1,123 | -71 | -5.9% | 1,039,500 |
| 2022/08/26 | 1,230 | 1,256 | 1,194 | 1,194 | -10 | -0.8% | 730,500 |
| 2022/08/25 | 1,222 | 1,244 | 1,203 | 1,204 | -8 | -0.7% | 536,000 |
| 2022/08/24 | 1,257 | 1,289 | 1,210 | 1,212 | -25 | -2% | 1,013,600 |
| 2022/08/23 | 1,200 | 1,264 | 1,148 | 1,237 | ±0 | ±0% | 1,812,000 |
| 2022/08/22 | 1,257 | 1,269 | 1,220 | 1,237 | -50 | -3.9% | 813,700 |
| 2022/08/19 | 1,327 | 1,349 | 1,263 | 1,287 | -28 | -2.1% | 1,398,400 |
| 2022/08/18 | 1,240 | 1,350 | 1,233 | 1,315 | +45 | +3.5% | 2,560,900 |
| 2022/08/17 | 1,186 | 1,285 | 1,165 | 1,270 | +70 | +5.8% | 1,504,700 |
| 2022/08/16 | 1,205 | 1,240 | 1,194 | 1,200 | -35 | -2.8% | 1,132,200 |
| 2022/08/15 | 1,300 | 1,369 | 1,216 | 1,235 | +54 | +4.6% | 3,344,700 |
| 2022/08/12 | 1,101 | 1,200 | 1,086 | 1,181 | +72 | +6.5% | 1,691,400 |
| 2022/08/10 | 1,100 | 1,126 | 1,083 | 1,109 | -36 | -3.1% | 1,141,800 |
| 2022/08/09 | 1,121 | 1,235 | 1,096 | 1,145 | +7 | +0.6% | 2,646,800 |
| 2022/08/08 | 1,162 | 1,180 | 1,110 | 1,138 | -84 | -6.9% | 2,000,200 |
| 2022/08/05 | 1,312 | 1,312 | 1,210 | 1,222 | -119 | -8.9% | 2,121,000 |
| 2022/08/04 | 1,347 | 1,395 | 1,326 | 1,341 | -17 | -1.3% | 1,049,900 |
| 2022/08/03 | 1,418 | 1,432 | 1,315 | 1,358 | -74 | -5.2% | 1,760,800 |
701～
750
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
