エン・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,059 | 2,068 | 2,028 | 2,038 | -18 | -0.9% | 132,300 |
| 2024/11/20 | 2,038 | 2,069 | 2,038 | 2,056 | +22 | +1.1% | 132,700 |
| 2024/11/19 | 2,006 | 2,055 | 2,006 | 2,034 | +21 | +1% | 170,600 |
| 2024/11/18 | 2,090 | 2,112 | 2,005 | 2,013 | -65 | -3.1% | 273,100 |
| 2024/11/15 | 2,053 | 2,154 | 2,021 | 2,078 | -225 | -9.8% | 497,300 |
| 2024/11/14 | 2,340 | 2,370 | 2,287 | 2,303 | -37 | -1.6% | 244,500 |
| 2024/11/13 | 2,306 | 2,368 | 2,306 | 2,340 | +14 | +0.6% | 189,900 |
| 2024/11/12 | 2,356 | 2,363 | 2,303 | 2,326 | -28 | -1.2% | 159,900 |
| 2024/11/11 | 2,383 | 2,389 | 2,346 | 2,354 | -48 | -2% | 111,700 |
| 2024/11/08 | 2,416 | 2,431 | 2,402 | 2,402 | -3 | -0.1% | 69,300 |
| 2024/11/07 | 2,395 | 2,425 | 2,395 | 2,405 | +3 | +0.1% | 104,000 |
| 2024/11/06 | 2,401 | 2,434 | 2,396 | 2,402 | +2 | +0.1% | 97,400 |
| 2024/11/05 | 2,429 | 2,429 | 2,400 | 2,400 | -3 | -0.1% | 50,300 |
| 2024/11/01 | 2,425 | 2,460 | 2,400 | 2,403 | -40 | -1.6% | 62,200 |
| 2024/10/31 | 2,439 | 2,464 | 2,426 | 2,443 | +10 | +0.4% | 87,500 |
| 2024/10/30 | 2,431 | 2,444 | 2,393 | 2,433 | +24 | +1% | 158,900 |
| 2024/10/29 | 2,393 | 2,420 | 2,393 | 2,409 | +3 | +0.1% | 82,000 |
| 2024/10/28 | 2,367 | 2,417 | 2,360 | 2,406 | +49 | +2.1% | 85,100 |
| 2024/10/25 | 2,400 | 2,402 | 2,345 | 2,357 | -11 | -0.5% | 101,400 |
| 2024/10/24 | 2,378 | 2,395 | 2,368 | 2,368 | -13 | -0.5% | 103,900 |
| 2024/10/23 | 2,400 | 2,427 | 2,378 | 2,381 | -27 | -1.1% | 122,300 |
| 2024/10/22 | 2,450 | 2,450 | 2,402 | 2,408 | -24 | -1% | 121,600 |
| 2024/10/21 | 2,418 | 2,464 | 2,415 | 2,432 | +12 | +0.5% | 105,100 |
| 2024/10/18 | 2,405 | 2,424 | 2,394 | 2,420 | +7 | +0.3% | 91,400 |
| 2024/10/17 | 2,420 | 2,433 | 2,395 | 2,413 | -13 | -0.5% | 89,000 |
| 2024/10/16 | 2,491 | 2,512 | 2,426 | 2,426 | -80 | -3.2% | 77,600 |
| 2024/10/15 | 2,476 | 2,509 | 2,467 | 2,506 | +43 | +1.7% | 93,200 |
| 2024/10/11 | 2,498 | 2,502 | 2,454 | 2,463 | -32 | -1.3% | 76,000 |
| 2024/10/10 | 2,545 | 2,545 | 2,474 | 2,495 | -17 | -0.7% | 113,800 |
| 2024/10/09 | 2,499 | 2,537 | 2,484 | 2,512 | +29 | +1.2% | 104,100 |
| 2024/10/08 | 2,432 | 2,484 | 2,431 | 2,483 | +43 | +1.8% | 200,800 |
| 2024/10/07 | 2,463 | 2,480 | 2,432 | 2,440 | +7 | +0.3% | 94,300 |
| 2024/10/04 | 2,417 | 2,448 | 2,410 | 2,433 | +30 | +1.2% | 92,600 |
| 2024/10/03 | 2,438 | 2,447 | 2,392 | 2,403 | +15 | +0.6% | 90,500 |
| 2024/10/02 | 2,417 | 2,428 | 2,383 | 2,388 | -25 | -1% | 169,900 |
| 2024/10/01 | 2,432 | 2,432 | 2,401 | 2,413 | -19 | -0.8% | 124,700 |
| 2024/09/30 | 2,441 | 2,449 | 2,413 | 2,432 | -54 | -2.2% | 110,600 |
| 2024/09/27 | 2,504 | 2,508 | 2,460 | 2,486 | -34 | -1.3% | 121,600 |
| 2024/09/26 | 2,486 | 2,526 | 2,466 | 2,520 | +41 | +1.7% | 180,700 |
| 2024/09/25 | 2,463 | 2,507 | 2,463 | 2,479 | +8 | +0.3% | 101,200 |
| 2024/09/24 | 2,537 | 2,537 | 2,471 | 2,471 | -40 | -1.6% | 120,500 |
| 2024/09/20 | 2,520 | 2,557 | 2,502 | 2,511 | -10 | -0.4% | 186,000 |
| 2024/09/19 | 2,505 | 2,550 | 2,505 | 2,521 | +20 | +0.8% | 173,800 |
| 2024/09/18 | 2,499 | 2,535 | 2,470 | 2,501 | -1 | ±0% | 208,500 |
| 2024/09/17 | 2,450 | 2,509 | 2,427 | 2,502 | +80 | +3.3% | 187,900 |
| 2024/09/13 | 2,437 | 2,437 | 2,396 | 2,422 | -20 | -0.8% | 234,100 |
| 2024/09/12 | 2,425 | 2,444 | 2,405 | 2,442 | +54 | +2.3% | 144,800 |
| 2024/09/11 | 2,444 | 2,444 | 2,375 | 2,388 | -67 | -2.7% | 230,700 |
| 2024/09/10 | 2,500 | 2,535 | 2,454 | 2,455 | -33 | -1.3% | 182,100 |
| 2024/09/09 | 2,450 | 2,488 | 2,443 | 2,488 | +33 | +1.3% | 178,000 |
1～
50
件表示中 / 5744件
類似銘柄と比較する
現在ご覧いただいている「エンＪＰＮ」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 |
|---|---|---|---|---|---|---|---|---|
| エンＪＰＮ | 203,800円 | +7.9% | +49.2% | 3.44% | 8.92倍 | 2.40倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| 日管財ＨＤ | 255,000円 | +11.3% | +9.4% | 2.12% | 15.43倍 | 1.41倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ニシオＨＤ | 365,000円 | +4.5% | +2.3% | 3.51% | 8.59倍 | 0.77倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| セプテーニＨＤ | 45,300円 | -18.0% | - | 6.92% | 18.24倍 | 1.37倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| コシダカＨＤ | 114,500円 | +12.3% | +5.5% | 2.10% | 12.49倍 | 3.09倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
市場注目の銘柄
チャート関連のコラム
