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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,005 | 4,185 | 3,910 | 4,010 | -95 | -2.3% | 720,700 |
| 2021/09/30 | 3,900 | 4,145 | 3,860 | 4,105 | +210 | +5.4% | 715,000 |
| 2021/09/29 | 3,965 | 3,980 | 3,800 | 3,895 | -180 | -4.4% | 659,300 |
| 2021/09/28 | 3,875 | 4,085 | 3,815 | 4,075 | +240 | +6.3% | 565,700 |
| 2021/09/27 | 3,845 | 3,980 | 3,800 | 3,835 | -5 | -0.1% | 538,300 |
| 2021/09/24 | 4,110 | 4,145 | 3,825 | 3,840 | -115 | -2.9% | 664,300 |
| 2021/09/22 | 4,130 | 4,170 | 3,950 | 3,955 | -225 | -5.4% | 999,600 |
| 2021/09/21 | 4,255 | 4,325 | 4,160 | 4,180 | -285 | -6.4% | 853,700 |
| 2021/09/17 | 4,410 | 4,525 | 4,325 | 4,465 | +95 | +2.2% | 823,200 |
| 2021/09/16 | 4,850 | 4,985 | 4,285 | 4,370 | -345 | -7.3% | 2,685,700 |
| 2021/09/15 | 4,675 | 4,780 | 4,505 | 4,715 | +25 | +0.5% | 1,069,600 |
| 2021/09/14 | 4,395 | 4,740 | 4,360 | 4,690 | +365 | +8.4% | 1,380,400 |
| 2021/09/13 | 4,465 | 4,475 | 4,260 | 4,325 | -160 | -3.6% | 575,300 |
| 2021/09/10 | 4,285 | 4,520 | 4,275 | 4,485 | +210 | +4.9% | 698,700 |
| 2021/09/09 | 4,430 | 4,535 | 4,230 | 4,275 | -130 | -3% | 830,800 |
| 2021/09/08 | 4,600 | 4,695 | 4,380 | 4,405 | -215 | -4.7% | 972,100 |
| 2021/09/07 | 4,565 | 4,800 | 4,490 | 4,620 | +80 | +1.8% | 911,900 |
| 2021/09/06 | 4,590 | 4,670 | 4,425 | 4,540 | +40 | +0.9% | 769,900 |
| 2021/09/03 | 4,610 | 4,760 | 4,420 | 4,500 | -115 | -2.5% | 1,511,800 |
| 2021/09/02 | 4,820 | 4,860 | 4,590 | 4,615 | -325 | -6.6% | 1,524,000 |
| 2021/09/01 | 4,840 | 5,220 | 4,820 | 4,940 | +155 | +3.2% | 2,540,000 |
| 2021/08/31 | 4,885 | 4,935 | 4,685 | 4,785 | -95 | -1.9% | 1,365,900 |
| 2021/08/30 | 4,485 | 4,975 | 4,485 | 4,880 | +515 | +11.8% | 3,109,400 |
| 2021/08/27 | 4,250 | 4,385 | 4,145 | 4,365 | +105 | +2.5% | 1,138,100 |
| 2021/08/26 | 4,405 | 4,575 | 4,215 | 4,260 | -55 | -1.3% | 3,600,100 |
| 2021/08/25 | 3,875 | 4,440 | 3,860 | 4,315 | +450 | +11.6% | 4,281,600 |
| 2021/08/24 | 3,950 | 4,030 | 3,830 | 3,865 | -115 | -2.9% | 981,900 |
| 2021/08/23 | 3,660 | 4,000 | 3,610 | 3,980 | +385 | +10.7% | 823,700 |
| 2021/08/20 | 3,775 | 3,945 | 3,505 | 3,595 | -160 | -4.3% | 1,378,700 |
| 2021/08/19 | 3,915 | 4,085 | 3,710 | 3,755 | -230 | -5.8% | 1,403,000 |
| 2021/08/18 | 3,695 | 4,100 | 3,650 | 3,985 | +275 | +7.4% | 1,535,900 |
| 2021/08/17 | 3,550 | 3,780 | 3,400 | 3,710 | +180 | +5.1% | 984,200 |
| 2021/08/16 | 3,735 | 3,780 | 3,480 | 3,530 | -300 | -7.8% | 1,064,100 |
| 2021/08/13 | 3,725 | 3,840 | 3,610 | 3,830 | +155 | +4.2% | 1,084,700 |
| 2021/08/12 | 3,655 | 3,800 | 3,535 | 3,675 | +20 | +0.5% | 1,973,200 |
| 2021/08/11 | 3,365 | 3,675 | 3,230 | 3,655 | +295 | +8.8% | 2,157,100 |
| 2021/08/10 | 3,285 | 3,390 | 3,130 | 3,360 | +160 | +5% | 844,400 |
| 2021/08/06 | 3,250 | 3,360 | 3,130 | 3,200 | +20 | +0.6% | 1,166,800 |
| 2021/08/05 | 3,455 | 3,530 | 3,145 | 3,180 | -220 | -6.5% | 1,381,300 |
| 2021/08/04 | 3,605 | 3,790 | 3,335 | 3,400 | -185 | -5.2% | 1,625,800 |
| 2021/08/03 | 3,390 | 3,720 | 3,390 | 3,585 | +170 | +5% | 1,262,600 |
| 2021/08/02 | 3,335 | 3,480 | 3,240 | 3,415 | +100 | +3% | 743,600 |
| 2021/07/30 | 3,575 | 3,610 | 3,265 | 3,315 | -295 | -8.2% | 1,130,700 |
| 2021/07/29 | 3,555 | 3,700 | 3,410 | 3,610 | +80 | +2.3% | 918,300 |
| 2021/07/28 | 3,650 | 3,705 | 3,390 | 3,530 | -185 | -5% | 1,152,800 |
| 2021/07/27 | 3,915 | 3,970 | 3,685 | 3,715 | -155 | -4% | 1,216,700 |
| 2021/07/26 | 3,720 | 3,880 | 3,630 | 3,870 | +220 | +6% | 1,193,300 |
| 2021/07/21 | 3,905 | 3,945 | 3,505 | 3,650 | -115 | -3.1% | 2,493,300 |
| 2021/07/20 | 4,150 | 4,195 | 3,730 | 3,765 | -275 | -6.8% | 2,071,900 |
| 2021/07/19 | 4,170 | 4,285 | 3,880 | 4,040 | -195 | -4.6% | 1,621,700 |
901～
950
件表示中 / 971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 | 74,400円 | -17.3% | -34.0% | 5.11% | 10.63倍 | 1.19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 |
| ＳｍｉｌｅＨＤ | 169,200円 | +1.1% | -10.4% | 5.61% | 22.05倍 | 0.85倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| アソインター | 56,400円 | +8.0% | +11.4% | 3.55% | 13.12倍 | 2.04倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| スポーツフィー | 72,100円 | +12.5% | +14.7% | 2.36% | 8.10倍 | 2.99倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ＱＬＳＨＤ | 71,500円 | +11.3% | +13.8% | 1.40% | 10.80倍 | 3.29倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
市場注目の銘柄
チャート関連のコラム
