Ｅｎｊｉｎ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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,221 | 1,232 | 1,205 | 1,230 | -4 | -0.3% | 41,500 |
| 2023/08/31 | 1,233 | 1,247 | 1,227 | 1,234 | -4 | -0.3% | 29,800 |
| 2023/08/30 | 1,252 | 1,265 | 1,231 | 1,238 | -16 | -1.3% | 71,900 |
| 2023/08/29 | 1,265 | 1,265 | 1,237 | 1,254 | +19 | +1.5% | 74,800 |
| 2023/08/28 | 1,250 | 1,250 | 1,235 | 1,235 | +6 | +0.5% | 31,300 |
| 2023/08/25 | 1,212 | 1,239 | 1,190 | 1,229 | -2 | -0.2% | 35,200 |
| 2023/08/24 | 1,254 | 1,254 | 1,224 | 1,231 | +1 | +0.1% | 57,800 |
| 2023/08/23 | 1,180 | 1,233 | 1,178 | 1,230 | +41 | +3.4% | 52,800 |
| 2023/08/22 | 1,192 | 1,198 | 1,186 | 1,189 | +13 | +1.1% | 23,100 |
| 2023/08/21 | 1,165 | 1,185 | 1,157 | 1,176 | +7 | +0.6% | 57,200 |
| 2023/08/18 | 1,175 | 1,181 | 1,163 | 1,169 | -12 | -1% | 40,500 |
| 2023/08/17 | 1,188 | 1,199 | 1,159 | 1,181 | -10 | -0.8% | 82,700 |
| 2023/08/16 | 1,205 | 1,217 | 1,188 | 1,191 | -21 | -1.7% | 58,600 |
| 2023/08/15 | 1,227 | 1,229 | 1,205 | 1,212 | -26 | -2.1% | 68,000 |
| 2023/08/14 | 1,270 | 1,294 | 1,221 | 1,238 | -40 | -3.1% | 106,500 |
| 2023/08/10 | 1,262 | 1,286 | 1,260 | 1,278 | +5 | +0.4% | 49,000 |
| 2023/08/09 | 1,281 | 1,285 | 1,262 | 1,273 | -18 | -1.4% | 50,900 |
| 2023/08/08 | 1,320 | 1,335 | 1,286 | 1,291 | -27 | -2% | 66,700 |
| 2023/08/07 | 1,291 | 1,318 | 1,280 | 1,318 | +24 | +1.9% | 48,100 |
| 2023/08/04 | 1,281 | 1,314 | 1,281 | 1,294 | +2 | +0.2% | 46,600 |
| 2023/08/03 | 1,312 | 1,316 | 1,289 | 1,292 | -34 | -2.6% | 60,200 |
| 2023/08/02 | 1,343 | 1,350 | 1,315 | 1,326 | -38 | -2.8% | 89,000 |
| 2023/08/01 | 1,379 | 1,390 | 1,353 | 1,364 | +2 | +0.1% | 112,900 |
| 2023/07/31 | 1,327 | 1,367 | 1,312 | 1,362 | +50 | +3.8% | 149,500 |
| 2023/07/28 | 1,336 | 1,363 | 1,288 | 1,312 | -26 | -1.9% | 149,200 |
| 2023/07/27 | 1,297 | 1,347 | 1,297 | 1,338 | +34 | +2.6% | 148,400 |
| 2023/07/26 | 1,297 | 1,325 | 1,283 | 1,304 | ±0 | ±0% | 168,600 |
| 2023/07/25 | 1,317 | 1,335 | 1,264 | 1,304 | -12 | -0.9% | 246,300 |
| 2023/07/24 | 1,264 | 1,366 | 1,264 | 1,316 | +66 | +5.3% | 556,500 |
| 2023/07/21 | 1,361 | 1,378 | 1,250 | 1,250 | -201 | -13.9% | 948,500 |
| 2023/07/20 | 1,379 | 1,480 | 1,342 | 1,451 | +71 | +5.1% | 862,600 |
| 2023/07/19 | 1,292 | 1,382 | 1,285 | 1,380 | +90 | +7% | 379,400 |
| 2023/07/18 | 1,263 | 1,357 | 1,212 | 1,290 | +87 | +7.2% | 489,600 |
| 2023/07/14 | 1,208 | 1,215 | 1,177 | 1,203 | +5 | +0.4% | 106,700 |
| 2023/07/13 | 1,191 | 1,210 | 1,185 | 1,198 | +16 | +1.4% | 64,800 |
| 2023/07/12 | 1,214 | 1,224 | 1,182 | 1,182 | -30 | -2.5% | 84,900 |
| 2023/07/11 | 1,248 | 1,252 | 1,212 | 1,212 | -17 | -1.4% | 67,100 |
| 2023/07/10 | 1,249 | 1,270 | 1,228 | 1,229 | -9 | -0.7% | 63,900 |
| 2023/07/07 | 1,230 | 1,251 | 1,216 | 1,238 | +2 | +0.2% | 45,000 |
| 2023/07/06 | 1,245 | 1,251 | 1,208 | 1,236 | -29 | -2.3% | 101,300 |
| 2023/07/05 | 1,260 | 1,276 | 1,250 | 1,265 | -7 | -0.6% | 90,600 |
| 2023/07/04 | 1,266 | 1,276 | 1,239 | 1,272 | +7 | +0.6% | 141,600 |
| 2023/07/03 | 1,188 | 1,276 | 1,185 | 1,265 | +84 | +7.1% | 252,100 |
| 2023/06/30 | 1,175 | 1,182 | 1,154 | 1,181 | ±0 | ±0% | 39,800 |
| 2023/06/29 | 1,194 | 1,197 | 1,177 | 1,181 | +13 | +1.1% | 62,200 |
| 2023/06/28 | 1,162 | 1,175 | 1,158 | 1,168 | +17 | +1.5% | 34,200 |
| 2023/06/27 | 1,151 | 1,168 | 1,134 | 1,151 | -10 | -0.9% | 62,100 |
| 2023/06/26 | 1,167 | 1,186 | 1,156 | 1,161 | -12 | -1% | 49,400 |
| 2023/06/23 | 1,199 | 1,205 | 1,156 | 1,173 | -20 | -1.7% | 106,600 |
| 2023/06/22 | 1,211 | 1,219 | 1,180 | 1,193 | -20 | -1.6% | 87,800 |
501～
550
件表示中 / 1042件
類似銘柄と比較する
現在ご覧いただいている「Ｅｎｊｉｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｅｎｊｉｎ | 85,600円 | +7.2% | +9.4% | 4.67% | 9.97倍 | 1.30倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| ＴＡＣ | 34,600円 | +0.3% | -4.9% | 0.00% | 13.35倍 | 1.01倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。ＭＢＯで上場廃止へ |
| フルテック | 118,700円 | +3.9% | +3.4% | 2.70% | 13.56倍 | 0.94倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| アミタＨＤ | 35,500円 | +7.4% | +35.9% | 1.41% | 11.85倍 | 2.31倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| セレスポ | 109,100円 | +2.4% | -13.6% | 2.75% | 12.72倍 | 0.65倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム
