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 |
|---|---|---|---|---|---|---|---|
| 2005/01/04 | 1,700 | 1,840 | 1,690 | 1,750 | +100 | +6.1% | 254,400 |
| 2004/12/30 | 1,650 | 1,690 | 1,650 | 1,650 | -5 | -0.3% | 69,800 |
| 2004/12/29 | 1,575 | 1,665 | 1,570 | 1,655 | +60 | +3.8% | 268,400 |
| 2004/12/28 | 1,495 | 1,600 | 1,490 | 1,595 | +105 | +7% | 180,600 |
| 2004/12/27 | 1,420 | 1,510 | 1,420 | 1,490 | +50 | +3.5% | 255,200 |
| 2004/12/24 | 1,450 | 1,480 | 1,430 | 1,440 | +10 | +0.7% | 366,000 |
| 2004/12/22 | 1,465 | 1,465 | 1,405 | 1,430 | -15 | -1% | 150,200 |
| 2004/12/21 | 1,420 | 1,455 | 1,400 | 1,445 | +20 | +1.4% | 283,000 |
| 2004/12/20 | 1,370 | 1,425 | 1,360 | 1,425 | +95 | +7.1% | 353,200 |
| 2004/12/17 | 1,300 | 1,330 | 1,285 | 1,330 | +45 | +3.5% | 206,200 |
| 2004/12/16 | 1,220 | 1,310 | 1,220 | 1,285 | +60 | +4.9% | 152,600 |
| 2004/12/15 | 1,270 | 1,320 | 1,215 | 1,225 | -60 | -4.7% | 199,800 |
| 2004/12/14 | 1,325 | 1,330 | 1,270 | 1,285 | -55 | -4.1% | 149,400 |
| 2004/12/13 | 1,375 | 1,410 | 1,340 | 1,340 | -75 | -5.3% | 165,800 |
| 2004/12/10 | 1,405 | 1,430 | 1,380 | 1,415 | +10 | +0.7% | 198,400 |
| 2004/12/09 | 1,355 | 1,415 | 1,340 | 1,405 | +70 | +5.2% | 222,000 |
| 2004/12/08 | 1,300 | 1,360 | 1,285 | 1,335 | +20 | +1.5% | 200,000 |
| 2004/12/07 | 1,330 | 1,375 | 1,315 | 1,315 | -45 | -3.3% | 213,200 |
| 2004/12/06 | 1,330 | 1,415 | 1,330 | 1,360 | +55 | +4.2% | 321,000 |
| 2004/12/03 | 1,345 | 1,435 | 1,305 | 1,305 | -25 | -1.9% | 645,400 |
| 2004/12/02 | 1,345 | 1,350 | 1,275 | 1,330 | +20 | +1.5% | 340,000 |
| 2004/12/01 | 1,335 | 1,340 | 1,240 | 1,310 | -65 | -4.7% | 488,800 |
| 2004/11/30 | 1,285 | 1,425 | 1,270 | 1,375 | +80 | +6.2% | 937,800 |
| 2004/11/29 | 1,255 | 1,295 | 1,215 | 1,295 | +20 | +1.6% | 270,000 |
| 2004/11/26 | 1,230 | 1,290 | 1,215 | 1,275 | +80 | +6.7% | 368,800 |
| 2004/11/25 | 1,240 | 1,245 | 1,175 | 1,195 | -50 | -4% | 208,800 |
| 2004/11/24 | 1,185 | 1,270 | 1,135 | 1,245 | +135 | +12.2% | 382,800 |
| 2004/11/22 | 1,130 | 1,135 | 1,085 | 1,110 | -80 | -6.7% | 234,400 |
| 2004/11/19 | 1,145 | 1,210 | 1,125 | 1,190 | +70 | +6.3% | 260,800 |
| 2004/11/18 | 1,140 | 1,165 | 1,075 | 1,120 | -55 | -4.7% | 234,800 |
| 2004/11/17 | 1,200 | 1,200 | 1,120 | 1,175 | -40 | -3.3% | 278,600 |
| 2004/11/16 | 1,280 | 1,285 | 1,210 | 1,215 | -65 | -5.1% | 163,200 |
| 2004/11/15 | 1,250 | 1,345 | 1,220 | 1,280 | -20 | -1.5% | 586,400 |
| 2004/11/12 | 1,140 | 1,310 | 1,120 | 1,300 | +180 | +16.1% | 722,600 |
| 2004/11/11 | 1,115 | 1,140 | 1,090 | 1,120 | -5 | -0.4% | 245,400 |
| 2004/11/10 | 1,100 | 1,125 | 1,070 | 1,125 | +25 | +2.3% | 186,800 |
| 2004/11/09 | 1,025 | 1,105 | 1,025 | 1,100 | +70 | +6.8% | 278,800 |
| 2004/11/08 | 1,050 | 1,050 | 1,000 | 1,030 | -10 | -1% | 92,000 |
| 2004/11/05 | 1,020 | 1,040 | 1,015 | 1,040 | +40 | +4% | 111,400 |
| 2004/11/04 | 1,015 | 1,015 | 1,000 | 1,000 | +20 | +2% | 95,000 |
| 2004/11/02 | 995 | 1,000 | 965 | 980 | -10 | -1% | 62,800 |
| 2004/11/01 | 1,005 | 1,005 | 960 | 990 | -5 | -0.5% | 49,000 |
| 2004/10/29 | 1,020 | 1,020 | 995 | 995 | -20 | -2% | 55,000 |
| 2004/10/28 | 1,020 | 1,035 | 1,010 | 1,015 | -10 | -1% | 149,200 |
| 2004/10/27 | 1,000 | 1,025 | 1,000 | 1,025 | +45 | +4.6% | 171,400 |
| 2004/10/26 | 995 | 1,005 | 980 | 980 | -35 | -3.4% | 54,400 |
| 2004/10/25 | 995 | 1,025 | 965 | 1,015 | ±0 | ±0% | 63,200 |
| 2004/10/22 | 1,015 | 1,030 | 990 | 1,015 | +10 | +1% | 89,200 |
| 2004/10/21 | 975 | 1,025 | 970 | 1,005 | +30 | +3.1% | 205,600 |
| 2004/10/20 | 980 | 995 | 960 | 975 | -10 | -1% | 85,000 |
5001～
5050
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
