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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 2,045 | 2,075 | 2,030 | 2,048 | +5 | +0.2% | 312,000 |
| 2022/07/26 | 2,040 | 2,060 | 2,028 | 2,043 | +6 | +0.3% | 350,500 |
| 2022/07/25 | 2,068 | 2,079 | 2,037 | 2,037 | -50 | -2.4% | 417,100 |
| 2022/07/22 | 2,073 | 2,092 | 2,048 | 2,087 | +43 | +2.1% | 601,700 |
| 2022/07/21 | 2,010 | 2,053 | 1,999 | 2,044 | +82 | +4.2% | 1,002,200 |
| 2022/07/20 | 1,942 | 1,978 | 1,940 | 1,962 | +68 | +3.6% | 387,500 |
| 2022/07/19 | 1,910 | 1,914 | 1,882 | 1,894 | -14 | -0.7% | 171,200 |
| 2022/07/15 | 1,921 | 1,946 | 1,908 | 1,908 | -13 | -0.7% | 285,100 |
| 2022/07/14 | 1,897 | 1,929 | 1,892 | 1,921 | +6 | +0.3% | 148,800 |
| 2022/07/13 | 1,930 | 1,942 | 1,908 | 1,915 | +20 | +1.1% | 159,000 |
| 2022/07/12 | 1,910 | 1,910 | 1,870 | 1,895 | -31 | -1.6% | 375,900 |
| 2022/07/11 | 1,941 | 1,955 | 1,912 | 1,926 | -17 | -0.9% | 257,000 |
| 2022/07/08 | 1,925 | 1,972 | 1,897 | 1,943 | +35 | +1.8% | 585,000 |
| 2022/07/07 | 1,868 | 1,928 | 1,855 | 1,908 | +59 | +3.2% | 623,100 |
| 2022/07/06 | 1,830 | 1,870 | 1,830 | 1,849 | +26 | +1.4% | 379,600 |
| 2022/07/05 | 1,785 | 1,835 | 1,776 | 1,823 | +43 | +2.4% | 337,300 |
| 2022/07/04 | 1,783 | 1,815 | 1,748 | 1,780 | +37 | +2.1% | 250,400 |
| 2022/07/01 | 1,772 | 1,797 | 1,728 | 1,743 | -29 | -1.6% | 393,800 |
| 2022/06/30 | 1,748 | 1,787 | 1,746 | 1,772 | +40 | +2.3% | 530,000 |
| 2022/06/29 | 1,700 | 1,737 | 1,690 | 1,732 | +1 | +0.1% | 488,900 |
| 2022/06/28 | 1,665 | 1,731 | 1,661 | 1,731 | +26 | +1.5% | 402,800 |
| 2022/06/27 | 1,690 | 1,710 | 1,675 | 1,705 | +40 | +2.4% | 263,600 |
| 2022/06/24 | 1,633 | 1,670 | 1,629 | 1,665 | +39 | +2.4% | 433,600 |
| 2022/06/23 | 1,617 | 1,665 | 1,616 | 1,626 | +20 | +1.2% | 287,600 |
| 2022/06/22 | 1,645 | 1,645 | 1,590 | 1,606 | -24 | -1.5% | 429,800 |
| 2022/06/21 | 1,652 | 1,658 | 1,620 | 1,630 | -15 | -0.9% | 663,100 |
| 2022/06/20 | 1,712 | 1,725 | 1,635 | 1,645 | -31 | -1.8% | 352,600 |
| 2022/06/17 | 1,679 | 1,699 | 1,668 | 1,676 | -19 | -1.1% | 547,400 |
| 2022/06/16 | 1,747 | 1,748 | 1,692 | 1,695 | -12 | -0.7% | 663,700 |
| 2022/06/15 | 1,760 | 1,764 | 1,692 | 1,707 | -84 | -4.7% | 559,900 |
| 2022/06/14 | 1,787 | 1,804 | 1,761 | 1,791 | +12 | +0.7% | 366,600 |
| 2022/06/13 | 1,778 | 1,788 | 1,734 | 1,779 | -33 | -1.8% | 556,800 |
| 2022/06/10 | 1,847 | 1,848 | 1,791 | 1,812 | -64 | -3.4% | 595,700 |
| 2022/06/09 | 1,878 | 1,916 | 1,871 | 1,876 | -5 | -0.3% | 390,700 |
| 2022/06/08 | 1,863 | 1,892 | 1,854 | 1,881 | +19 | +1% | 425,500 |
| 2022/06/07 | 1,895 | 1,912 | 1,846 | 1,862 | -43 | -2.3% | 477,700 |
| 2022/06/06 | 1,873 | 1,905 | 1,837 | 1,905 | +19 | +1% | 500,600 |
| 2022/06/03 | 1,868 | 1,886 | 1,839 | 1,886 | +18 | +1% | 764,300 |
| 2022/06/02 | 1,901 | 1,907 | 1,850 | 1,868 | -61 | -3.2% | 849,800 |
| 2022/06/01 | 1,956 | 1,972 | 1,891 | 1,929 | -67 | -3.4% | 817,900 |
| 2022/05/31 | 1,968 | 2,005 | 1,920 | 1,996 | +28 | +1.4% | 555,200 |
| 2022/05/30 | 1,897 | 1,990 | 1,867 | 1,968 | +111 | +6% | 888,100 |
| 2022/05/27 | 1,846 | 1,862 | 1,794 | 1,857 | -4 | -0.2% | 752,000 |
| 2022/05/26 | 1,859 | 1,897 | 1,850 | 1,861 | -11 | -0.6% | 523,800 |
| 2022/05/25 | 2,014 | 2,014 | 1,863 | 1,872 | -128 | -6.4% | 761,800 |
| 2022/05/24 | 2,023 | 2,051 | 1,992 | 2,000 | -97 | -4.6% | 550,200 |
| 2022/05/23 | 2,089 | 2,123 | 2,066 | 2,097 | +24 | +1.2% | 433,300 |
| 2022/05/20 | 1,950 | 2,073 | 1,939 | 2,073 | +119 | +6.1% | 647,000 |
| 2022/05/19 | 1,953 | 1,982 | 1,893 | 1,954 | -98 | -4.8% | 1,172,200 |
| 2022/05/18 | 1,989 | 2,066 | 1,985 | 2,052 | +49 | +2.4% | 801,800 |
701～
750
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
