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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,021 | 1,029 | 1,007 | 1,021 | -31 | -2.9% | 71,500 |
| 2024/04/12 | 1,050 | 1,065 | 1,041 | 1,052 | +11 | +1.1% | 31,400 |
| 2024/04/11 | 1,050 | 1,056 | 1,040 | 1,041 | -6 | -0.6% | 20,100 |
| 2024/04/10 | 1,057 | 1,057 | 1,047 | 1,047 | -2 | -0.2% | 6,200 |
| 2024/04/09 | 1,058 | 1,060 | 1,044 | 1,049 | -4 | -0.4% | 7,000 |
| 2024/04/08 | 1,052 | 1,065 | 1,038 | 1,053 | +11 | +1.1% | 21,100 |
| 2024/04/05 | 1,041 | 1,048 | 1,032 | 1,042 | -14 | -1.3% | 18,100 |
| 2024/04/04 | 1,050 | 1,059 | 1,039 | 1,056 | +18 | +1.7% | 12,000 |
| 2024/04/03 | 1,044 | 1,066 | 1,035 | 1,038 | -8 | -0.8% | 15,300 |
| 2024/04/02 | 1,072 | 1,072 | 1,044 | 1,046 | -26 | -2.4% | 27,900 |
| 2024/04/01 | 1,100 | 1,100 | 1,071 | 1,072 | -18 | -1.7% | 23,400 |
| 2024/03/29 | 1,084 | 1,123 | 1,081 | 1,090 | +9 | +0.8% | 60,500 |
| 2024/03/28 | 1,086 | 1,090 | 1,078 | 1,081 | -5 | -0.5% | 9,700 |
| 2024/03/27 | 1,077 | 1,092 | 1,077 | 1,086 | +11 | +1% | 17,300 |
| 2024/03/26 | 1,086 | 1,089 | 1,068 | 1,075 | -7 | -0.6% | 15,300 |
| 2024/03/25 | 1,100 | 1,101 | 1,080 | 1,082 | -13 | -1.2% | 22,800 |
| 2024/03/22 | 1,088 | 1,095 | 1,072 | 1,095 | +7 | +0.6% | 28,400 |
| 2024/03/21 | 1,051 | 1,088 | 1,050 | 1,088 | +44 | +4.2% | 38,800 |
| 2024/03/19 | 1,045 | 1,054 | 1,040 | 1,044 | -1 | -0.1% | 19,900 |
| 2024/03/18 | 1,031 | 1,045 | 1,028 | 1,045 | +16 | +1.6% | 24,200 |
| 2024/03/15 | 1,038 | 1,045 | 1,022 | 1,029 | -10 | -1% | 22,300 |
| 2024/03/14 | 1,039 | 1,044 | 1,027 | 1,039 | +1 | +0.1% | 21,200 |
| 2024/03/13 | 1,031 | 1,041 | 1,015 | 1,038 | +11 | +1.1% | 38,000 |
| 2024/03/12 | 1,018 | 1,035 | 1,009 | 1,027 | +10 | +1% | 23,200 |
| 2024/03/11 | 1,040 | 1,043 | 1,014 | 1,017 | -24 | -2.3% | 57,900 |
| 2024/03/08 | 1,034 | 1,044 | 1,031 | 1,041 | -6 | -0.6% | 27,200 |
| 2024/03/07 | 1,067 | 1,067 | 1,040 | 1,047 | -21 | -2% | 22,000 |
| 2024/03/06 | 1,036 | 1,073 | 1,030 | 1,068 | +38 | +3.7% | 48,200 |
| 2024/03/05 | 1,058 | 1,058 | 1,021 | 1,030 | -8 | -0.8% | 65,700 |
| 2024/03/04 | 1,051 | 1,055 | 1,033 | 1,038 | -12 | -1.1% | 23,000 |
| 2024/03/01 | 1,059 | 1,065 | 1,038 | 1,050 | -1 | -0.1% | 25,400 |
| 2024/02/29 | 1,073 | 1,073 | 1,036 | 1,051 | -22 | -2.1% | 33,400 |
| 2024/02/28 | 1,043 | 1,074 | 1,043 | 1,073 | +30 | +2.9% | 46,600 |
| 2024/02/27 | 1,033 | 1,049 | 1,028 | 1,043 | +18 | +1.8% | 43,000 |
| 2024/02/26 | 1,034 | 1,040 | 1,025 | 1,025 | -4 | -0.4% | 26,900 |
| 2024/02/22 | 1,048 | 1,052 | 1,012 | 1,029 | -4 | -0.4% | 45,500 |
| 2024/02/21 | 1,062 | 1,064 | 1,033 | 1,033 | -29 | -2.7% | 45,500 |
| 2024/02/20 | 1,075 | 1,075 | 1,055 | 1,062 | ±0 | ±0% | 20,400 |
| 2024/02/19 | 1,037 | 1,063 | 1,035 | 1,062 | +24 | +2.3% | 27,600 |
| 2024/02/16 | 1,033 | 1,044 | 1,012 | 1,038 | +1 | +0.1% | 70,200 |
| 2024/02/15 | 1,068 | 1,068 | 1,037 | 1,037 | -13 | -1.2% | 21,400 |
| 2024/02/14 | 1,070 | 1,079 | 1,044 | 1,050 | -36 | -3.3% | 58,100 |
| 2024/02/13 | 1,093 | 1,096 | 1,076 | 1,086 | +1 | +0.1% | 26,200 |
| 2024/02/09 | 1,080 | 1,101 | 1,080 | 1,085 | +5 | +0.5% | 19,000 |
| 2024/02/08 | 1,090 | 1,090 | 1,072 | 1,080 | -15 | -1.4% | 26,900 |
| 2024/02/07 | 1,105 | 1,109 | 1,088 | 1,095 | -13 | -1.2% | 39,600 |
| 2024/02/06 | 1,126 | 1,126 | 1,106 | 1,108 | -17 | -1.5% | 19,800 |
| 2024/02/05 | 1,110 | 1,132 | 1,104 | 1,125 | +17 | +1.5% | 23,100 |
| 2024/02/02 | 1,117 | 1,123 | 1,102 | 1,108 | -9 | -0.8% | 42,500 |
| 2024/02/01 | 1,115 | 1,124 | 1,100 | 1,117 | -9 | -0.8% | 28,400 |
351～
400
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
