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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,780 | 2,843 | 2,763 | 2,837 | +75 | +2.7% | 303,700 |
| 2021/10/29 | 2,881 | 2,949 | 2,753 | 2,762 | -99 | -3.5% | 539,400 |
| 2021/10/28 | 2,860 | 2,904 | 2,811 | 2,861 | -17 | -0.6% | 242,200 |
| 2021/10/27 | 2,930 | 2,936 | 2,861 | 2,878 | -82 | -2.8% | 360,700 |
| 2021/10/26 | 3,040 | 3,080 | 2,936 | 2,960 | -55 | -1.8% | 410,300 |
| 2021/10/25 | 2,995 | 3,035 | 2,905 | 3,015 | -10 | -0.3% | 509,400 |
| 2021/10/22 | 3,000 | 3,130 | 2,971 | 3,025 | +45 | +1.5% | 424,700 |
| 2021/10/21 | 3,125 | 3,190 | 2,968 | 2,980 | -130 | -4.2% | 682,000 |
| 2021/10/20 | 2,981 | 3,230 | 2,981 | 3,110 | +179 | +6.1% | 1,137,700 |
| 2021/10/19 | 2,876 | 2,997 | 2,842 | 2,931 | +21 | +0.7% | 870,800 |
| 2021/10/18 | 2,831 | 3,020 | 2,822 | 2,910 | +40 | +1.4% | 894,700 |
| 2021/10/15 | 2,930 | 2,940 | 2,827 | 2,870 | +1 | ±0% | 829,700 |
| 2021/10/14 | 3,090 | 3,150 | 2,806 | 2,869 | -601 | -17.3% | 2,486,500 |
| 2021/10/13 | 3,605 | 3,640 | 3,465 | 3,470 | -160 | -4.4% | 433,900 |
| 2021/10/12 | 3,810 | 3,830 | 3,630 | 3,630 | -195 | -5.1% | 440,300 |
| 2021/10/11 | 3,785 | 3,885 | 3,740 | 3,825 | +60 | +1.6% | 332,500 |
| 2021/10/08 | 3,875 | 3,885 | 3,750 | 3,765 | -60 | -1.6% | 420,100 |
| 2021/10/07 | 3,745 | 3,860 | 3,705 | 3,825 | +155 | +4.2% | 462,100 |
| 2021/10/06 | 3,800 | 3,900 | 3,655 | 3,670 | -110 | -2.9% | 683,400 |
| 2021/10/05 | 3,645 | 3,835 | 3,565 | 3,780 | +65 | +1.7% | 692,700 |
| 2021/10/04 | 4,090 | 4,120 | 3,690 | 3,715 | -295 | -7.4% | 940,300 |
| 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 |
951～
1000
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 | 1.31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 | 1.00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% | 13.55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 | 0.66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
