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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 2021/07/16 | 4,265 | 4,525 | 4,110 | 4,235 | -110 | -2.5% | 4,276,800 |
| 2021/07/15 | 4,065 | 4,395 | 3,970 | 4,345 | +615 | +16.5% | 8,247,400 |
| 2021/07/14 | 3,730 | 3,730 | 3,730 | 3,730 | +700 | +23.1% | 73,100 |
| 2021/07/13 | 2,823 | 3,070 | 2,820 | 3,030 | +187 | +6.6% | 1,469,800 |
| 2021/07/12 | 2,915 | 2,979 | 2,826 | 2,843 | -2 | -0.1% | 934,000 |
| 2021/07/09 | 2,878 | 2,987 | 2,748 | 2,845 | -79 | -2.7% | 1,684,700 |
| 2021/07/08 | 3,090 | 3,135 | 2,890 | 2,924 | -42 | -1.4% | 2,398,500 |
| 2021/07/07 | 3,040 | 3,235 | 2,931 | 2,966 | -144 | -4.6% | 6,096,600 |
| 2021/07/06 | 2,735 | 3,195 | 2,630 | 3,110 | +410 | +15.2% | 11,518,700 |
| 2021/07/05 | 2,530 | 2,737 | 2,513 | 2,700 | +174 | +6.9% | 2,108,500 |
| 2021/07/02 | 2,455 | 2,633 | 2,445 | 2,526 | +96 | +4% | 2,062,200 |
951～
1000
件表示中 / 1010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 | 83,500円 | +7.2% | +9.4% | 4.55% | 9.73倍 | 1.27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 |
| ＷＯＬＶＥＳ | 75,800円 | +11.0% | +11.0% | 0.00% | 10.10倍 | 2.48倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| フルテック | 114,300円 | +3.9% | +3.4% | 2.80% | 13.05倍 | 0.92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 |
| ツナグＧＨＤ | 67,800円 | +22.0% | +37.5% | 2.06% | 9.40倍 | 2.95倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| エスクローＡＪ | 12,900円 | +14.6% | -0.4% | 4.65% | 15.83倍 | 1.58倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
