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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,487 | 1,544 | 1,368 | 1,372 | -85 | -5.8% | 914,800 |
| 2022/01/24 | 1,456 | 1,519 | 1,387 | 1,457 | -10 | -0.7% | 832,100 |
| 2022/01/21 | 1,408 | 1,516 | 1,400 | 1,467 | +30 | +2.1% | 883,700 |
| 2022/01/20 | 1,423 | 1,479 | 1,401 | 1,437 | +9 | +0.6% | 594,100 |
| 2022/01/19 | 1,476 | 1,516 | 1,418 | 1,428 | -110 | -7.2% | 595,300 |
| 2022/01/18 | 1,513 | 1,604 | 1,501 | 1,538 | +26 | +1.7% | 678,900 |
| 2022/01/17 | 1,514 | 1,574 | 1,478 | 1,512 | -32 | -2.1% | 539,000 |
| 2022/01/14 | 1,517 | 1,590 | 1,500 | 1,544 | -46 | -2.9% | 658,200 |
| 2022/01/13 | 1,662 | 1,662 | 1,556 | 1,590 | -123 | -7.2% | 698,800 |
| 2022/01/12 | 1,707 | 1,763 | 1,680 | 1,713 | +46 | +2.8% | 662,400 |
| 2022/01/11 | 1,667 | 1,730 | 1,625 | 1,667 | -40 | -2.3% | 674,800 |
| 2022/01/07 | 1,748 | 1,790 | 1,628 | 1,707 | -7 | -0.4% | 1,041,700 |
| 2022/01/06 | 1,691 | 1,768 | 1,650 | 1,714 | -80 | -4.5% | 1,130,300 |
| 2022/01/05 | 1,865 | 1,879 | 1,760 | 1,794 | -111 | -5.8% | 987,900 |
| 2022/01/04 | 2,017 | 2,019 | 1,831 | 1,905 | -87 | -4.4% | 1,189,800 |
| 2021/12/30 | 2,162 | 2,197 | 1,953 | 1,992 | -223 | -10.1% | 1,054,400 |
| 2021/12/29 | 2,188 | 2,232 | 2,010 | 2,215 | -2,230 | -50.2% | 721,600 |
| 2021/12/28 | 4,290 | 4,585 | 4,280 | 4,445 | +15 | +0.3% | 435,900 |
| 2021/12/27 | 4,875 | 4,970 | 4,385 | 4,430 | -440 | -9% | 486,000 |
| 2021/12/24 | 5,090 | 5,150 | 4,730 | 4,870 | +30 | +0.6% | 911,500 |
| 2021/12/23 | 4,400 | 4,890 | 4,400 | 4,840 | +445 | +10.1% | 888,800 |
| 2021/12/22 | 4,050 | 4,550 | 3,960 | 4,395 | +345 | +8.5% | 936,100 |
| 2021/12/21 | 4,205 | 4,225 | 3,805 | 4,050 | +55 | +1.4% | 677,800 |
| 2021/12/20 | 3,950 | 4,125 | 3,860 | 3,995 | +80 | +2% | 707,900 |
| 2021/12/17 | 4,155 | 4,215 | 3,770 | 3,915 | -365 | -8.5% | 938,200 |
| 2021/12/16 | 4,290 | 4,430 | 4,080 | 4,280 | +200 | +4.9% | 1,306,200 |
| 2021/12/15 | 4,020 | 4,820 | 3,810 | 4,080 | -80 | -1.9% | 3,175,400 |
| 2021/12/14 | 4,770 | 4,820 | 4,160 | 4,160 | -700 | -14.4% | 1,459,900 |
| 2021/12/13 | 5,050 | 5,240 | 4,775 | 4,860 | -310 | -6% | 930,400 |
| 2021/12/10 | 5,510 | 5,630 | 5,070 | 5,170 | -420 | -7.5% | 646,600 |
| 2021/12/09 | 5,720 | 5,950 | 5,590 | 5,590 | -140 | -2.4% | 590,600 |
| 2021/12/08 | 6,110 | 6,160 | 5,590 | 5,730 | -340 | -5.6% | 1,136,400 |
| 2021/12/07 | 6,500 | 6,550 | 5,870 | 6,070 | -230 | -3.7% | 496,200 |
| 2021/12/06 | 7,090 | 7,130 | 5,730 | 6,300 | -920 | -12.7% | 613,600 |
| 2021/12/03 | 7,410 | 7,680 | 7,150 | 7,220 | -300 | -4% | 316,800 |
| 2021/12/02 | 7,160 | 7,870 | 7,110 | 7,520 | +430 | +6.1% | 783,000 |
| 2021/12/01 | 7,190 | 7,380 | 6,670 | 7,090 | +70 | +1% | 496,800 |
| 2021/11/30 | 6,770 | 7,240 | 6,410 | 7,020 | +50 | +0.7% | 887,400 |
| 2021/11/29 | 6,970 | 7,350 | 6,970 | 6,970 | -1,500 | -17.7% | 772,500 |
| 2021/11/26 | 8,170 | 8,590 | 8,070 | 8,470 | +440 | +5.5% | 540,500 |
| 2021/11/25 | 8,460 | 8,550 | 7,920 | 8,030 | -310 | -3.7% | 345,300 |
| 2021/11/24 | 8,360 | 8,650 | 8,010 | 8,340 | -170 | -2% | 502,800 |
| 2021/11/22 | 8,460 | 9,180 | 8,330 | 8,510 | -50 | -0.6% | 1,075,100 |
| 2021/11/19 | 8,700 | 8,850 | 8,170 | 8,560 | +140 | +1.7% | 778,100 |
| 2021/11/18 | 7,960 | 9,070 | 7,900 | 8,420 | +160 | +1.9% | 1,168,500 |
| 2021/11/17 | 8,170 | 8,760 | 7,890 | 8,260 | +840 | +11.3% | 1,993,300 |
| 2021/11/16 | 7,420 | 7,420 | 7,330 | 7,420 | +1,000 | +15.6% | 264,000 |
| 2021/11/15 | 6,420 | 6,420 | 6,420 | 6,420 | +1,000 | +18.5% | 55,800 |
| 2021/11/12 | 5,510 | 5,680 | 5,290 | 5,420 | -40 | -0.7% | 391,800 |
| 2021/11/11 | 5,530 | 5,660 | 5,220 | 5,460 | -150 | -2.7% | 321,400 |
801～
850
件表示中 / 1066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 | 31,200円 | +48.4% | - | 0.00% | - | 17.21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 |
| クロスマーケＧ | 67,000円 | +14.6% | +51.7% | 2.09% | 7.02倍 | 1.69倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ストリムメディ | 11,500円 | +1.5% | +9.4% | 1.74% | 32.95倍 | 1.93倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| Ａｉｍｉｎｇ | 28,000円 | +5.4% | - | 0.00% | 8.71倍 | 2.26倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ＮＴＴＤＩＭ | 259,000円 | +18.8% | -0.5% | 1.35% | 45.01倍 | 2.59倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
