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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,126 | 1,140 | 1,117 | 1,126 | -7 | -0.6% | 20,200 |
| 2024/01/30 | 1,153 | 1,154 | 1,120 | 1,133 | -18 | -1.6% | 29,300 |
| 2024/01/29 | 1,161 | 1,163 | 1,151 | 1,151 | -10 | -0.9% | 15,600 |
| 2024/01/26 | 1,158 | 1,183 | 1,153 | 1,161 | -15 | -1.3% | 30,800 |
| 2024/01/25 | 1,146 | 1,185 | 1,139 | 1,176 | +28 | +2.4% | 47,300 |
| 2024/01/24 | 1,147 | 1,177 | 1,146 | 1,148 | -4 | -0.3% | 19,700 |
| 2024/01/23 | 1,167 | 1,167 | 1,134 | 1,152 | -15 | -1.3% | 31,700 |
| 2024/01/22 | 1,157 | 1,167 | 1,140 | 1,167 | +21 | +1.8% | 33,900 |
| 2024/01/19 | 1,141 | 1,169 | 1,141 | 1,146 | +2 | +0.2% | 51,700 |
| 2024/01/18 | 1,173 | 1,200 | 1,144 | 1,144 | +1 | +0.1% | 69,400 |
| 2024/01/17 | 1,167 | 1,191 | 1,137 | 1,143 | -24 | -2.1% | 89,600 |
| 2024/01/16 | 1,131 | 1,177 | 1,106 | 1,167 | +66 | +6% | 149,200 |
| 2024/01/15 | 1,036 | 1,106 | 1,025 | 1,101 | +61 | +5.9% | 134,800 |
| 2024/01/12 | 1,036 | 1,047 | 1,014 | 1,040 | +4 | +0.4% | 75,100 |
| 2024/01/11 | 1,049 | 1,050 | 1,035 | 1,036 | -9 | -0.9% | 34,800 |
| 2024/01/10 | 1,060 | 1,061 | 1,037 | 1,045 | -3 | -0.3% | 28,700 |
| 2024/01/09 | 1,034 | 1,056 | 1,034 | 1,048 | +32 | +3.1% | 52,900 |
| 2024/01/05 | 1,045 | 1,056 | 1,015 | 1,016 | -7 | -0.7% | 33,200 |
| 2024/01/04 | 1,011 | 1,042 | 997 | 1,023 | -7 | -0.7% | 84,900 |
| 2023/12/29 | 1,031 | 1,039 | 1,014 | 1,030 | -27 | -2.6% | 135,900 |
| 2023/12/28 | 1,035 | 1,067 | 1,034 | 1,057 | +16 | +1.5% | 35,600 |
| 2023/12/27 | 1,031 | 1,053 | 1,029 | 1,041 | +10 | +1% | 56,400 |
| 2023/12/26 | 1,021 | 1,049 | 1,021 | 1,031 | +20 | +2% | 71,600 |
| 2023/12/25 | 1,048 | 1,048 | 1,007 | 1,011 | -45 | -4.3% | 135,900 |
| 2023/12/22 | 1,085 | 1,089 | 1,056 | 1,056 | -13 | -1.2% | 62,100 |
| 2023/12/21 | 1,069 | 1,084 | 1,057 | 1,069 | -10 | -0.9% | 42,300 |
| 2023/12/20 | 1,084 | 1,103 | 1,067 | 1,079 | +9 | +0.8% | 39,100 |
| 2023/12/19 | 1,062 | 1,079 | 1,028 | 1,070 | +1 | +0.1% | 126,500 |
| 2023/12/18 | 1,075 | 1,088 | 1,062 | 1,069 | -16 | -1.5% | 35,300 |
| 2023/12/15 | 1,063 | 1,097 | 1,063 | 1,085 | +22 | +2.1% | 69,100 |
| 2023/12/14 | 1,085 | 1,100 | 1,053 | 1,063 | -9 | -0.8% | 40,100 |
| 2023/12/13 | 1,074 | 1,085 | 1,070 | 1,072 | -10 | -0.9% | 33,400 |
| 2023/12/12 | 1,098 | 1,103 | 1,075 | 1,082 | -7 | -0.6% | 38,900 |
| 2023/12/11 | 1,091 | 1,107 | 1,088 | 1,089 | +10 | +0.9% | 39,800 |
| 2023/12/08 | 1,069 | 1,092 | 1,066 | 1,079 | -11 | -1% | 40,000 |
| 2023/12/07 | 1,132 | 1,146 | 1,090 | 1,090 | -63 | -5.5% | 139,700 |
| 2023/12/06 | 1,139 | 1,163 | 1,135 | 1,153 | +17 | +1.5% | 45,200 |
| 2023/12/05 | 1,140 | 1,156 | 1,126 | 1,136 | -10 | -0.9% | 48,400 |
| 2023/12/04 | 1,118 | 1,151 | 1,116 | 1,146 | +30 | +2.7% | 65,000 |
| 2023/12/01 | 1,123 | 1,139 | 1,116 | 1,116 | +5 | +0.5% | 52,500 |
| 2023/11/30 | 1,100 | 1,111 | 1,093 | 1,111 | +10 | +0.9% | 33,500 |
| 2023/11/29 | 1,099 | 1,123 | 1,099 | 1,101 | -19 | -1.7% | 47,400 |
| 2023/11/28 | 1,114 | 1,120 | 1,101 | 1,120 | +6 | +0.5% | 48,100 |
| 2023/11/27 | 1,119 | 1,140 | 1,112 | 1,114 | -5 | -0.4% | 32,900 |
| 2023/11/24 | 1,132 | 1,146 | 1,119 | 1,119 | -18 | -1.6% | 42,200 |
| 2023/11/22 | 1,150 | 1,157 | 1,122 | 1,137 | -21 | -1.8% | 39,100 |
| 2023/11/21 | 1,166 | 1,169 | 1,141 | 1,158 | -2 | -0.2% | 36,100 |
| 2023/11/20 | 1,157 | 1,174 | 1,144 | 1,160 | +3 | +0.3% | 52,500 |
| 2023/11/17 | 1,130 | 1,159 | 1,119 | 1,157 | +34 | +3% | 63,000 |
| 2023/11/16 | 1,119 | 1,126 | 1,095 | 1,123 | +8 | +0.7% | 96,500 |
401～
450
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
