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 |
|---|---|---|---|---|---|---|---|
| 2005/03/16 | 1,975 | 2,090 | 1,905 | 2,035 | +50 | +2.5% | 508,600 |
| 2005/03/15 | 1,850 | 2,030 | 1,845 | 1,985 | +150 | +8.2% | 426,800 |
| 2005/03/14 | 1,865 | 1,890 | 1,820 | 1,835 | -80 | -4.2% | 208,600 |
| 2005/03/11 | 1,820 | 1,950 | 1,780 | 1,915 | +170 | +9.7% | 443,200 |
| 2005/03/10 | 1,800 | 1,820 | 1,735 | 1,745 | -110 | -5.9% | 542,200 |
| 2005/03/09 | 1,875 | 1,885 | 1,810 | 1,855 | -80 | -4.1% | 439,200 |
| 2005/03/08 | 1,795 | 2,020 | 1,780 | 1,935 | +165 | +9.3% | 1,294,800 |
| 2005/03/07 | 1,750 | 1,775 | 1,730 | 1,770 | +60 | +3.5% | 257,800 |
| 2005/03/04 | 1,710 | 1,715 | 1,675 | 1,710 | -10 | -0.6% | 81,400 |
| 2005/03/03 | 1,750 | 1,775 | 1,700 | 1,720 | -5 | -0.3% | 501,800 |
| 2005/03/02 | 1,685 | 1,750 | 1,675 | 1,725 | +65 | +3.9% | 545,400 |
| 2005/03/01 | 1,580 | 1,665 | 1,565 | 1,660 | +85 | +5.4% | 228,200 |
| 2005/02/28 | 1,600 | 1,615 | 1,565 | 1,575 | -25 | -1.6% | 261,600 |
| 2005/02/25 | 1,615 | 1,630 | 1,580 | 1,600 | -15 | -0.9% | 64,600 |
| 2005/02/24 | 1,645 | 1,645 | 1,575 | 1,615 | -30 | -1.8% | 174,400 |
| 2005/02/23 | 1,635 | 1,685 | 1,600 | 1,645 | ±0 | ±0% | 416,000 |
| 2005/02/22 | 1,580 | 1,650 | 1,565 | 1,645 | +70 | +4.4% | 437,000 |
| 2005/02/21 | 1,550 | 1,575 | 1,535 | 1,575 | +25 | +1.6% | 240,600 |
| 2005/02/18 | 1,545 | 1,555 | 1,460 | 1,550 | +20 | +1.3% | 379,600 |
| 2005/02/17 | 1,370 | 1,575 | 1,370 | 1,530 | +150 | +10.9% | 655,800 |
| 2005/02/16 | 1,405 | 1,410 | 1,345 | 1,380 | -35 | -2.5% | 361,600 |
| 2005/02/15 | 1,475 | 1,495 | 1,415 | 1,415 | -50 | -3.4% | 176,400 |
| 2005/02/14 | 1,415 | 1,470 | 1,410 | 1,465 | +30 | +2.1% | 155,200 |
| 2005/02/10 | 1,450 | 1,450 | 1,405 | 1,435 | -5 | -0.3% | 136,000 |
| 2005/02/09 | 1,500 | 1,500 | 1,435 | 1,440 | -55 | -3.7% | 92,000 |
| 2005/02/08 | 1,500 | 1,515 | 1,490 | 1,495 | -10 | -0.7% | 78,000 |
| 2005/02/07 | 1,470 | 1,515 | 1,465 | 1,505 | ±0 | ±0% | 164,000 |
| 2005/02/04 | 1,540 | 1,540 | 1,495 | 1,505 | -30 | -2% | 181,800 |
| 2005/02/03 | 1,515 | 1,540 | 1,500 | 1,535 | +45 | +3% | 351,200 |
| 2005/02/02 | 1,445 | 1,505 | 1,440 | 1,490 | +60 | +4.2% | 470,200 |
| 2005/02/01 | 1,435 | 1,470 | 1,425 | 1,430 | +20 | +1.4% | 334,400 |
| 2005/01/31 | 1,350 | 1,410 | 1,350 | 1,410 | +55 | +4.1% | 236,400 |
| 2005/01/28 | 1,375 | 1,390 | 1,340 | 1,355 | -25 | -1.8% | 271,800 |
| 2005/01/27 | 1,460 | 1,465 | 1,355 | 1,380 | -75 | -5.2% | 427,200 |
| 2005/01/26 | 1,455 | 1,480 | 1,445 | 1,455 | +5 | +0.3% | 231,400 |
| 2005/01/25 | 1,445 | 1,465 | 1,415 | 1,450 | +5 | +0.3% | 212,200 |
| 2005/01/24 | 1,430 | 1,480 | 1,430 | 1,445 | +20 | +1.4% | 636,200 |
| 2005/01/21 | 1,525 | 1,525 | 1,405 | 1,425 | -175 | -10.9% | 1,468,000 |
| 2005/01/20 | 1,605 | 1,620 | 1,600 | 1,600 | -40 | -2.4% | 107,400 |
| 2005/01/19 | 1,620 | 1,675 | 1,610 | 1,640 | ±0 | ±0% | 207,200 |
| 2005/01/18 | 1,690 | 1,705 | 1,620 | 1,640 | -35 | -2.1% | 254,400 |
| 2005/01/17 | 1,600 | 1,675 | 1,530 | 1,675 | +75 | +4.7% | 374,200 |
| 2005/01/14 | 1,575 | 1,620 | 1,535 | 1,600 | +5 | +0.3% | 115,000 |
| 2005/01/13 | 1,630 | 1,635 | 1,575 | 1,595 | -20 | -1.2% | 193,200 |
| 2005/01/12 | 1,625 | 1,650 | 1,590 | 1,615 | +55 | +3.5% | 407,200 |
| 2005/01/11 | 1,545 | 1,615 | 1,495 | 1,560 | +25 | +1.6% | 515,200 |
| 2005/01/07 | 1,640 | 1,645 | 1,535 | 1,535 | -120 | -7.3% | 494,000 |
| 2005/01/06 | 1,680 | 1,710 | 1,640 | 1,655 | -60 | -3.5% | 269,400 |
| 2005/01/05 | 1,700 | 1,740 | 1,660 | 1,715 | -35 | -2% | 369,200 |
| 2005/01/04 | 1,700 | 1,840 | 1,690 | 1,750 | +100 | +6.1% | 254,400 |
5001～
5050
件表示中 / 5923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 | 174,100円 | -5.3% | -49.8% | 1.38% | 33.70倍 | 1.89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 |
| パソナＧ | 217,700円 | +6.7% | - | 3.45% | 165.30倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| ｄｅｌｙ | 209,500円 | +30.8% | +28.8% | 0.00% | 37.84倍 | 8.20倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| 建設技研 | 301,000円 | +2.4% | +4.9% | 2.49% | 13.28倍 | 1.33倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| セプテーニＨＤ | 40,300円 | +7.1% | +19.2% | 4.47% | 22.00倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
