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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/14 | 1,025 | 1,034 | 1,015 | 1,033 | +8 | +0.8% | 13,300 |
| 2024/05/13 | 1,031 | 1,033 | 1,020 | 1,025 | -10 | -1% | 10,600 |
| 2024/05/10 | 1,040 | 1,041 | 1,033 | 1,035 | -3 | -0.3% | 5,600 |
| 2024/05/09 | 1,042 | 1,045 | 1,032 | 1,038 | +3 | +0.3% | 9,000 |
| 2024/05/08 | 1,030 | 1,046 | 1,030 | 1,035 | +10 | +1% | 22,200 |
| 2024/05/07 | 1,025 | 1,030 | 1,021 | 1,025 | +9 | +0.9% | 13,700 |
| 2024/05/02 | 1,019 | 1,021 | 1,014 | 1,016 | -5 | -0.5% | 4,800 |
| 2024/05/01 | 1,017 | 1,023 | 1,014 | 1,021 | -1 | -0.1% | 6,500 |
| 2024/04/30 | 1,014 | 1,022 | 1,013 | 1,022 | +12 | +1.2% | 8,200 |
| 2024/04/26 | 1,017 | 1,017 | 1,001 | 1,010 | +2 | +0.2% | 19,500 |
| 2024/04/25 | 1,018 | 1,019 | 1,005 | 1,008 | -3 | -0.3% | 10,900 |
| 2024/04/24 | 1,005 | 1,016 | 1,005 | 1,011 | +7 | +0.7% | 12,600 |
| 2024/04/23 | 1,008 | 1,015 | 997 | 1,004 | +11 | +1.1% | 29,800 |
| 2024/04/22 | 994 | 1,001 | 989 | 993 | +4 | +0.4% | 39,700 |
| 2024/04/19 | 1,000 | 1,005 | 978 | 989 | -19 | -1.9% | 94,500 |
| 2024/04/18 | 991 | 1,009 | 991 | 1,008 | +7 | +0.7% | 17,500 |
| 2024/04/17 | 1,007 | 1,010 | 984 | 1,001 | -4 | -0.4% | 71,500 |
| 2024/04/16 | 1,010 | 1,015 | 1,005 | 1,005 | -16 | -1.6% | 62,900 |
301～
350
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
