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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,500 | 4,650 | 4,500 | 4,640 | +130 | +2.9% | 188,400 |
| 2021/10/29 | 4,450 | 4,545 | 4,370 | 4,510 | +30 | +0.7% | 255,100 |
| 2021/10/28 | 4,490 | 4,535 | 4,390 | 4,480 | -55 | -1.2% | 681,200 |
| 2021/10/27 | 4,590 | 4,615 | 4,430 | 4,535 | -105 | -2.3% | 336,900 |
| 2021/10/26 | 4,705 | 4,705 | 4,610 | 4,640 | -55 | -1.2% | 212,400 |
| 2021/10/25 | 4,625 | 4,710 | 4,615 | 4,695 | +25 | +0.5% | 189,500 |
| 2021/10/22 | 4,645 | 4,730 | 4,615 | 4,670 | +90 | +2% | 266,100 |
| 2021/10/21 | 4,530 | 4,675 | 4,490 | 4,580 | +25 | +0.5% | 217,100 |
| 2021/10/20 | 4,505 | 4,665 | 4,505 | 4,555 | +80 | +1.8% | 243,600 |
| 2021/10/19 | 4,420 | 4,515 | 4,400 | 4,475 | +75 | +1.7% | 150,300 |
| 2021/10/18 | 4,405 | 4,415 | 4,310 | 4,400 | -15 | -0.3% | 113,400 |
| 2021/10/15 | 4,450 | 4,515 | 4,390 | 4,415 | +45 | +1% | 207,400 |
| 2021/10/14 | 4,295 | 4,370 | 4,290 | 4,370 | +60 | +1.4% | 138,400 |
| 2021/10/13 | 4,315 | 4,435 | 4,305 | 4,310 | -15 | -0.3% | 187,400 |
| 2021/10/12 | 4,215 | 4,395 | 4,200 | 4,325 | +40 | +0.9% | 275,000 |
| 2021/10/11 | 4,190 | 4,285 | 4,155 | 4,285 | +105 | +2.5% | 150,200 |
| 2021/10/08 | 4,185 | 4,240 | 4,155 | 4,180 | +55 | +1.3% | 205,700 |
| 2021/10/07 | 4,175 | 4,225 | 4,090 | 4,125 | -90 | -2.1% | 206,100 |
| 2021/10/06 | 4,235 | 4,295 | 4,155 | 4,215 | +45 | +1.1% | 370,500 |
| 2021/10/05 | 4,145 | 4,235 | 4,090 | 4,170 | +45 | +1.1% | 417,300 |
| 2021/10/04 | 4,060 | 4,155 | 4,035 | 4,125 | +145 | +3.6% | 241,400 |
| 2021/10/01 | 4,100 | 4,100 | 3,950 | 3,980 | -85 | -2.1% | 194,400 |
| 2021/09/30 | 3,915 | 4,115 | 3,915 | 4,065 | +130 | +3.3% | 300,500 |
| 2021/09/29 | 3,955 | 3,975 | 3,880 | 3,935 | -90 | -2.2% | 268,300 |
| 2021/09/28 | 4,075 | 4,090 | 3,930 | 4,025 | -40 | -1% | 242,100 |
| 2021/09/27 | 4,145 | 4,165 | 4,050 | 4,065 | -95 | -2.3% | 269,700 |
| 2021/09/24 | 4,190 | 4,195 | 4,105 | 4,160 | +105 | +2.6% | 212,900 |
| 2021/09/22 | 4,080 | 4,090 | 4,015 | 4,055 | -25 | -0.6% | 199,200 |
| 2021/09/21 | 4,040 | 4,130 | 3,985 | 4,080 | -125 | -3% | 228,600 |
| 2021/09/17 | 4,285 | 4,285 | 4,130 | 4,205 | -15 | -0.4% | 216,100 |
| 2021/09/16 | 4,270 | 4,300 | 4,175 | 4,220 | +75 | +1.8% | 299,300 |
| 2021/09/15 | 4,150 | 4,175 | 4,105 | 4,145 | -75 | -1.8% | 229,300 |
| 2021/09/14 | 4,150 | 4,275 | 4,150 | 4,220 | +80 | +1.9% | 196,200 |
| 2021/09/13 | 4,110 | 4,140 | 4,040 | 4,140 | +25 | +0.6% | 173,900 |
| 2021/09/10 | 3,940 | 4,115 | 3,920 | 4,115 | +230 | +5.9% | 313,200 |
| 2021/09/09 | 3,855 | 3,945 | 3,855 | 3,885 | -50 | -1.3% | 113,600 |
| 2021/09/08 | 3,890 | 3,980 | 3,890 | 3,935 | +45 | +1.2% | 143,900 |
| 2021/09/07 | 3,880 | 3,935 | 3,865 | 3,890 | +70 | +1.8% | 159,900 |
| 2021/09/06 | 3,885 | 3,900 | 3,800 | 3,820 | -65 | -1.7% | 165,700 |
| 2021/09/03 | 3,795 | 3,900 | 3,775 | 3,885 | +70 | +1.8% | 153,500 |
| 2021/09/02 | 3,755 | 3,830 | 3,755 | 3,815 | +60 | +1.6% | 131,700 |
| 2021/09/01 | 3,690 | 3,755 | 3,690 | 3,755 | +30 | +0.8% | 194,700 |
| 2021/08/31 | 3,650 | 3,730 | 3,645 | 3,725 | +110 | +3% | 207,400 |
| 2021/08/30 | 3,600 | 3,660 | 3,585 | 3,615 | +30 | +0.8% | 183,100 |
| 2021/08/27 | 3,585 | 3,655 | 3,565 | 3,585 | +45 | +1.3% | 286,000 |
| 2021/08/26 | 3,580 | 3,615 | 3,525 | 3,540 | -75 | -2.1% | 175,500 |
| 2021/08/25 | 3,605 | 3,655 | 3,580 | 3,615 | +65 | +1.8% | 183,200 |
| 2021/08/24 | 3,445 | 3,565 | 3,440 | 3,550 | +160 | +4.7% | 184,200 |
| 2021/08/23 | 3,405 | 3,445 | 3,375 | 3,390 | -45 | -1.3% | 302,900 |
| 2021/08/20 | 3,545 | 3,615 | 3,430 | 3,435 | -145 | -4.1% | 199,000 |
751～
800
件表示中 / 5745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 | 204,200円 | +7.9% | +49.2% | 3.43% | 8.94倍 | 2.41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 |
| 日管財ＨＤ | 257,600円 | +11.3% | +9.4% | 2.10% | 15.59倍 | 1.42倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ニシオＨＤ | 360,000円 | +4.5% | +2.3% | 3.56% | 8.47倍 | 0.76倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
| セプテーニＨＤ | 45,500円 | -18.0% | - | 6.89% | 18.32倍 | 1.38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
