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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 840 | 843 | 830 | 831 | -4 | -0.5% | 25,600 |
| 2024/07/23 | 842 | 842 | 830 | 835 | +2 | +0.2% | 26,100 |
| 2024/07/22 | 840 | 840 | 828 | 833 | -9 | -1.1% | 57,000 |
| 2024/07/19 | 860 | 860 | 842 | 842 | -18 | -2.1% | 79,800 |
| 2024/07/18 | 854 | 864 | 854 | 860 | +3 | +0.4% | 52,400 |
| 2024/07/17 | 869 | 870 | 842 | 857 | -12 | -1.4% | 138,000 |
| 2024/07/16 | 875 | 888 | 851 | 869 | -146 | -14.4% | 306,300 |
| 2024/07/12 | 993 | 1,015 | 991 | 1,015 | +20 | +2% | 34,900 |
| 2024/07/11 | 999 | 1,004 | 988 | 995 | +5 | +0.5% | 14,100 |
| 2024/07/10 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 9,100 |
| 2024/07/09 | 997 | 1,000 | 991 | 1,000 | +4 | +0.4% | 5,800 |
| 2024/07/08 | 987 | 996 | 980 | 996 | +9 | +0.9% | 7,600 |
| 2024/07/05 | 997 | 998 | 986 | 987 | -4 | -0.4% | 8,800 |
| 2024/07/04 | 991 | 998 | 990 | 991 | -4 | -0.4% | 6,900 |
| 2024/07/03 | 990 | 1,010 | 980 | 995 | ±0 | ±0% | 20,700 |
| 2024/07/02 | 990 | 997 | 987 | 995 | +4 | +0.4% | 14,200 |
| 2024/07/01 | 988 | 994 | 980 | 991 | +4 | +0.4% | 10,000 |
| 2024/06/28 | 1,000 | 1,000 | 985 | 987 | -12 | -1.2% | 19,900 |
| 2024/06/27 | 991 | 999 | 985 | 999 | +17 | +1.7% | 17,800 |
| 2024/06/26 | 989 | 991 | 982 | 982 | -8 | -0.8% | 21,900 |
| 2024/06/25 | 985 | 992 | 983 | 990 | +12 | +1.2% | 12,500 |
| 2024/06/24 | 974 | 984 | 974 | 978 | +4 | +0.4% | 9,100 |
| 2024/06/21 | 978 | 980 | 974 | 974 | ±0 | ±0% | 6,800 |
| 2024/06/20 | 980 | 981 | 974 | 974 | -1 | -0.1% | 7,900 |
| 2024/06/19 | 983 | 984 | 975 | 975 | -1 | -0.1% | 6,500 |
| 2024/06/18 | 977 | 982 | 976 | 976 | ±0 | ±0% | 6,200 |
| 2024/06/17 | 977 | 980 | 975 | 976 | -1 | -0.1% | 8,600 |
| 2024/06/14 | 970 | 984 | 970 | 977 | -5 | -0.5% | 10,400 |
| 2024/06/13 | 977 | 986 | 972 | 982 | +5 | +0.5% | 9,100 |
| 2024/06/12 | 977 | 982 | 972 | 977 | ±0 | ±0% | 11,400 |
| 2024/06/11 | 979 | 984 | 973 | 977 | -5 | -0.5% | 12,000 |
| 2024/06/10 | 980 | 982 | 965 | 982 | +4 | +0.4% | 23,700 |
| 2024/06/07 | 980 | 983 | 977 | 978 | -5 | -0.5% | 10,100 |
| 2024/06/06 | 1,004 | 1,004 | 980 | 983 | -11 | -1.1% | 14,600 |
| 2024/06/05 | 995 | 1,000 | 994 | 994 | -11 | -1.1% | 3,400 |
| 2024/06/04 | 994 | 1,009 | 981 | 1,005 | +18 | +1.8% | 30,200 |
| 2024/06/03 | 983 | 992 | 982 | 987 | +5 | +0.5% | 10,300 |
| 2024/05/31 | 980 | 986 | 979 | 982 | +2 | +0.2% | 19,200 |
| 2024/05/30 | 980 | 980 | 960 | 980 | -20 | -2% | 46,600 |
| 2024/05/29 | 1,020 | 1,020 | 997 | 1,000 | -20 | -2% | 109,600 |
| 2024/05/28 | 1,022 | 1,028 | 1,020 | 1,020 | ±0 | ±0% | 9,900 |
| 2024/05/27 | 1,028 | 1,029 | 1,019 | 1,020 | -3 | -0.3% | 11,800 |
| 2024/05/24 | 1,016 | 1,023 | 1,010 | 1,023 | +7 | +0.7% | 26,000 |
| 2024/05/23 | 1,023 | 1,024 | 1,016 | 1,016 | ±0 | ±0% | 18,400 |
| 2024/05/22 | 1,016 | 1,027 | 1,016 | 1,016 | +1 | +0.1% | 10,300 |
| 2024/05/21 | 1,022 | 1,026 | 1,015 | 1,015 | -1 | -0.1% | 16,300 |
| 2024/05/20 | 1,017 | 1,026 | 1,016 | 1,016 | -3 | -0.3% | 10,100 |
| 2024/05/17 | 1,006 | 1,019 | 1,002 | 1,019 | +13 | +1.3% | 11,400 |
| 2024/05/16 | 1,020 | 1,021 | 985 | 1,006 | -10 | -1% | 52,000 |
| 2024/05/15 | 1,033 | 1,033 | 1,016 | 1,016 | -17 | -1.6% | 37,100 |
251～
300
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
チャート関連のコラム
