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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,570 | 1,627 | 1,568 | 1,620 | -25 | -1.5% | 437,300 |
| 2025/06/05 | 1,636 | 1,656 | 1,617 | 1,645 | +7 | +0.4% | 148,400 |
| 2025/06/04 | 1,645 | 1,646 | 1,618 | 1,638 | -7 | -0.4% | 197,300 |
| 2025/06/03 | 1,672 | 1,688 | 1,631 | 1,645 | -25 | -1.5% | 171,000 |
| 2025/06/02 | 1,700 | 1,734 | 1,650 | 1,670 | -56 | -3.2% | 212,800 |
| 2025/05/30 | 1,682 | 1,740 | 1,660 | 1,726 | +18 | +1.1% | 366,100 |
| 2025/05/29 | 1,737 | 1,745 | 1,701 | 1,708 | -4 | -0.2% | 280,400 |
| 2025/05/28 | 1,636 | 1,760 | 1,614 | 1,712 | +89 | +5.5% | 796,300 |
| 2025/05/27 | 1,612 | 1,632 | 1,611 | 1,623 | -9 | -0.6% | 161,200 |
| 2025/05/26 | 1,640 | 1,666 | 1,617 | 1,632 | -11 | -0.7% | 125,200 |
| 2025/05/23 | 1,639 | 1,646 | 1,628 | 1,643 | +12 | +0.7% | 76,500 |
| 2025/05/22 | 1,601 | 1,631 | 1,597 | 1,631 | +30 | +1.9% | 130,700 |
| 2025/05/21 | 1,626 | 1,632 | 1,601 | 1,601 | -19 | -1.2% | 131,500 |
| 2025/05/20 | 1,654 | 1,654 | 1,605 | 1,620 | -20 | -1.2% | 163,800 |
| 2025/05/19 | 1,630 | 1,652 | 1,614 | 1,640 | -13 | -0.8% | 193,200 |
| 2025/05/16 | 1,565 | 1,653 | 1,546 | 1,653 | +114 | +7.4% | 388,100 |
| 2025/05/15 | 1,657 | 1,700 | 1,533 | 1,539 | -198 | -11.4% | 655,600 |
| 2025/05/14 | 1,735 | 1,759 | 1,701 | 1,737 | +23 | +1.3% | 223,800 |
| 2025/05/13 | 1,729 | 1,736 | 1,706 | 1,714 | -4 | -0.2% | 97,600 |
| 2025/05/12 | 1,679 | 1,738 | 1,677 | 1,718 | +34 | +2% | 210,500 |
| 2025/05/09 | 1,663 | 1,698 | 1,653 | 1,684 | +21 | +1.3% | 143,900 |
| 2025/05/08 | 1,636 | 1,669 | 1,620 | 1,663 | +31 | +1.9% | 150,800 |
| 2025/05/07 | 1,667 | 1,668 | 1,630 | 1,632 | -18 | -1.1% | 95,000 |
| 2025/05/02 | 1,655 | 1,657 | 1,627 | 1,650 | +4 | +0.2% | 100,700 |
| 2025/05/01 | 1,638 | 1,649 | 1,625 | 1,646 | +8 | +0.5% | 83,600 |
| 2025/04/30 | 1,641 | 1,641 | 1,621 | 1,638 | +13 | +0.8% | 69,700 |
| 2025/04/28 | 1,626 | 1,634 | 1,614 | 1,625 | +12 | +0.7% | 136,000 |
| 2025/04/25 | 1,625 | 1,628 | 1,601 | 1,613 | +15 | +0.9% | 89,400 |
| 2025/04/24 | 1,620 | 1,628 | 1,594 | 1,598 | -1 | -0.1% | 79,400 |
| 2025/04/23 | 1,629 | 1,633 | 1,592 | 1,599 | -6 | -0.4% | 107,400 |
| 2025/04/22 | 1,600 | 1,609 | 1,592 | 1,605 | +9 | +0.6% | 65,200 |
| 2025/04/21 | 1,620 | 1,634 | 1,596 | 1,596 | -34 | -2.1% | 71,200 |
| 2025/04/18 | 1,631 | 1,646 | 1,624 | 1,630 | +4 | +0.2% | 84,300 |
| 2025/04/17 | 1,621 | 1,636 | 1,612 | 1,626 | +5 | +0.3% | 60,100 |
| 2025/04/16 | 1,630 | 1,645 | 1,612 | 1,621 | -8 | -0.5% | 85,400 |
| 2025/04/15 | 1,639 | 1,642 | 1,623 | 1,629 | +2 | +0.1% | 81,400 |
| 2025/04/14 | 1,654 | 1,668 | 1,626 | 1,627 | -4 | -0.2% | 138,000 |
| 2025/04/11 | 1,644 | 1,665 | 1,627 | 1,631 | -37 | -2.2% | 284,800 |
| 2025/04/10 | 1,660 | 1,681 | 1,631 | 1,668 | +48 | +3% | 320,000 |
| 2025/04/09 | 1,592 | 1,637 | 1,558 | 1,620 | -12 | -0.7% | 439,700 |
| 2025/04/08 | 1,667 | 1,678 | 1,577 | 1,632 | +215 | +15.2% | 681,100 |
| 2025/04/07 | 1,448 | 1,462 | 1,400 | 1,417 | -139 | -8.9% | 333,600 |
| 2025/04/04 | 1,581 | 1,590 | 1,527 | 1,556 | -47 | -2.9% | 240,700 |
| 2025/04/03 | 1,603 | 1,620 | 1,594 | 1,603 | -38 | -2.3% | 240,700 |
| 2025/04/02 | 1,660 | 1,676 | 1,638 | 1,641 | ±0 | ±0% | 139,900 |
| 2025/04/01 | 1,683 | 1,687 | 1,639 | 1,641 | -2 | -0.1% | 240,500 |
| 2025/03/31 | 1,680 | 1,683 | 1,639 | 1,643 | -38 | -2.3% | 231,200 |
| 2025/03/28 | 1,704 | 1,726 | 1,676 | 1,681 | -75 | -4.3% | 254,400 |
| 2025/03/27 | 1,730 | 1,768 | 1,726 | 1,756 | +2 | +0.1% | 300,600 |
| 2025/03/26 | 1,733 | 1,754 | 1,722 | 1,754 | +19 | +1.1% | 202,500 |
1～
50
件表示中 / 5874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 | 162,000円 | -5.3% | -49.8% | 1.48% | 31.79倍 | 1.78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 |
| セプテーニＨＤ | 39,900円 | +7.1% | +19.2% | 4.51% | 21.78倍 | 1.18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 |
| インソース | 97,300円 | +17.0% | +21.5% | 2.42% | 20.17倍 | 7.95倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｍ＆Ａ総研Ｈ | 134,400円 | +8.5% | -31.7% | 0.00% | 19.28倍 | 7.20倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ｉｓｐａｃｅ | 74,400円 | +30.7% | - | 0.00% | - | 11.41倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
