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 |
|---|---|---|---|---|---|---|---|
| 2002/10/03 | 258.3 | 262.5 | 258.3 | 262.5 | +4.2 | +1.6% | 12,000 |
| 2002/10/02 | 258.3 | 258.3 | 256.3 | 258.3 | +8.3 | +3.3% | 26,400 |
| 2002/10/01 | 258.3 | 258.3 | 250 | 250 | -13.3 | -5.1% | 21,600 |
| 2002/09/30 | 262.9 | 263.3 | 262.9 | 263.3 | -5.9 | -2.2% | 4,800 |
| 2002/09/27 | 273.3 | 275 | 269.2 | 269.2 | -1.6 | -0.6% | 21,600 |
| 2002/09/26 | 270.8 | 270.8 | 270.8 | 270.8 | ±0 | ±0% | 16,800 |
| 2002/09/25 | 262.5 | 270.8 | 262.5 | 270.8 | +11.2 | +4.3% | 81,600 |
| 2002/09/24 | 262.5 | 262.5 | 256.3 | 259.6 | -2.9 | -1.1% | 16,800 |
| 2002/09/20 | 278.8 | 278.8 | 258.3 | 262.5 | -16.7 | -6% | 55,200 |
| 2002/09/19 | 279.2 | 279.2 | 274.6 | 279.2 | +2.1 | +0.8% | 50,400 |
| 2002/09/18 | 277.1 | 277.1 | 277.1 | 277.1 | ±0 | ±0% | 21,600 |
| 2002/09/17 | 279.2 | 281.3 | 277.1 | 277.1 | +1.7 | +0.6% | 21,600 |
| 2002/09/13 | 275.4 | 275.4 | 275 | 275.4 | ±0 | ±0% | 28,800 |
| 2002/09/12 | 279.6 | 279.6 | 275.4 | 275.4 | -3.8 | -1.4% | 67,200 |
| 2002/09/11 | 279.2 | 279.2 | 279.2 | 279.2 | -12.5 | -4.3% | 9,600 |
| 2002/09/10 | 287.5 | 291.7 | 287.5 | 291.7 | ±0 | ±0% | 16,800 |
| 2002/09/09 | 292.1 | 292.1 | 291.7 | 291.7 | ±0 | ±0% | 12,000 |
| 2002/09/06 | 291.7 | 291.7 | 285.4 | 291.7 | +1.3 | +0.4% | 40,800 |
| 2002/09/05 | 287.5 | 290.4 | 287.5 | 290.4 | +2.9 | +1% | 33,600 |
| 2002/09/04 | 287.5 | 287.5 | 283.8 | 287.5 | -4.2 | -1.4% | 74,400 |
| 2002/09/03 | 291.7 | 291.7 | 290.4 | 291.7 | ±0 | ±0% | 62,400 |
| 2002/09/02 | 291.7 | 292.1 | 291.3 | 291.7 | +1.7 | +0.6% | 21,600 |
| 2002/08/30 | 290 | 290 | 290 | 290 | +0.4 | +0.1% | 16,800 |
| 2002/08/29 | 300 | 300 | 289.6 | 289.6 | -0.8 | -0.3% | 9,600 |
| 2002/08/28 | 291.7 | 291.7 | 289.6 | 290.4 | -9.6 | -3.2% | 12,000 |
| 2002/08/27 | 302.9 | 302.9 | 300 | 300 | -2.5 | -0.8% | 28,800 |
| 2002/08/26 | 305 | 305 | 300 | 302.5 | +0.4 | +0.1% | 21,600 |
| 2002/08/23 | 304.2 | 304.2 | 302.1 | 302.1 | ±0 | ±0% | 14,400 |
| 2002/08/22 | 311.7 | 311.7 | 297.9 | 302.1 | -10.4 | -3.3% | 31,200 |
| 2002/08/21 | 315.4 | 316.7 | 307.9 | 312.5 | +3.7 | +1.2% | 48,000 |
| 2002/08/20 | 312.5 | 312.5 | 308.3 | 308.8 | -5.4 | -1.7% | 19,200 |
| 2002/08/19 | 314.6 | 316.7 | 310.4 | 314.2 | +2.5 | +0.8% | 52,800 |
| 2002/08/16 | 308.8 | 312.5 | 307.5 | 311.7 | +3.4 | +1.1% | 57,600 |
| 2002/08/15 | 304.2 | 308.3 | 300.8 | 308.3 | ±0 | ±0% | 81,600 |
| 2002/08/14 | 295.8 | 308.3 | 295.8 | 308.3 | +13.7 | +4.7% | 43,200 |
| 2002/08/13 | 294.2 | 295.4 | 293.8 | 294.6 | +2.1 | +0.7% | 26,400 |
| 2002/08/12 | 291.7 | 292.5 | 291.7 | 292.5 | -7.5 | -2.5% | 7,200 |
| 2002/08/09 | 300 | 300 | 291.7 | 300 | +4.2 | +1.4% | 21,600 |
| 2002/08/08 | 291.7 | 295.8 | 291.7 | 295.8 | +7 | +2.4% | 9,600 |
| 2002/08/07 | 284.6 | 288.8 | 284.6 | 288.8 | +5.5 | +1.9% | 16,800 |
| 2002/08/06 | 295.8 | 295.8 | 283.3 | 283.3 | -11.3 | -3.8% | 36,000 |
| 2002/08/05 | 297.9 | 297.9 | 294.6 | 294.6 | -5.4 | -1.8% | 21,600 |
| 2002/08/02 | 294.2 | 300 | 292.9 | 300 | +6.2 | +2.1% | 86,400 |
| 2002/08/01 | 291.7 | 299.6 | 291.7 | 293.8 | +2.1 | +0.7% | 64,800 |
| 2002/07/31 | 287.1 | 292.1 | 287.1 | 291.7 | +6.3 | +2.2% | 14,400 |
| 2002/07/30 | 284.6 | 285.4 | 284.6 | 285.4 | +1.2 | +0.4% | 9,600 |
| 2002/07/29 | 285.4 | 285.4 | 283.3 | 284.2 | +2.9 | +1% | 19,200 |
| 2002/07/26 | 278.8 | 285.4 | 278.3 | 281.3 | +3 | +1.1% | 16,800 |
| 2002/07/25 | 275.8 | 283.3 | 275 | 278.3 | +2.5 | +0.9% | 19,200 |
| 2002/07/24 | 279.6 | 279.6 | 275.4 | 275.8 | -4.2 | -1.5% | 14,400 |
5601～
5650
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
