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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,375 | 3,465 | 3,350 | 3,365 | -45 | -1.3% | 327,000 |
| 2021/12/13 | 3,465 | 3,520 | 3,410 | 3,410 | -10 | -0.3% | 209,300 |
| 2021/12/10 | 3,475 | 3,515 | 3,420 | 3,420 | -110 | -3.1% | 430,000 |
| 2021/12/09 | 3,575 | 3,640 | 3,530 | 3,530 | -45 | -1.3% | 168,300 |
| 2021/12/08 | 3,605 | 3,650 | 3,540 | 3,575 | -25 | -0.7% | 235,500 |
| 2021/12/07 | 3,540 | 3,605 | 3,520 | 3,600 | +115 | +3.3% | 174,800 |
| 2021/12/06 | 3,540 | 3,560 | 3,465 | 3,485 | -95 | -2.7% | 137,800 |
| 2021/12/03 | 3,605 | 3,635 | 3,540 | 3,580 | -15 | -0.4% | 186,300 |
| 2021/12/02 | 3,560 | 3,650 | 3,555 | 3,595 | +25 | +0.7% | 257,500 |
| 2021/12/01 | 3,570 | 3,630 | 3,490 | 3,570 | +30 | +0.8% | 283,200 |
| 2021/11/30 | 3,660 | 3,705 | 3,520 | 3,540 | -30 | -0.8% | 481,000 |
| 2021/11/29 | 3,500 | 3,675 | 3,450 | 3,570 | -65 | -1.8% | 456,300 |
| 2021/11/26 | 3,745 | 3,745 | 3,610 | 3,635 | -75 | -2% | 163,500 |
| 2021/11/25 | 3,825 | 3,825 | 3,710 | 3,710 | -115 | -3% | 218,900 |
| 2021/11/24 | 3,895 | 3,915 | 3,770 | 3,825 | -50 | -1.3% | 241,500 |
| 2021/11/22 | 3,875 | 3,885 | 3,805 | 3,875 | -60 | -1.5% | 202,300 |
| 2021/11/19 | 3,925 | 3,980 | 3,855 | 3,935 | ±0 | ±0% | 235,100 |
| 2021/11/18 | 4,020 | 4,030 | 3,925 | 3,935 | -110 | -2.7% | 250,000 |
| 2021/11/17 | 4,000 | 4,075 | 3,875 | 4,045 | -55 | -1.3% | 592,000 |
| 2021/11/16 | 4,170 | 4,200 | 3,985 | 4,100 | -200 | -4.7% | 635,400 |
| 2021/11/15 | 4,350 | 4,425 | 4,265 | 4,300 | -40 | -0.9% | 410,600 |
| 2021/11/12 | 4,475 | 4,820 | 4,245 | 4,340 | -275 | -6% | 1,005,300 |
| 2021/11/11 | 4,520 | 4,650 | 4,515 | 4,615 | +25 | +0.5% | 229,100 |
| 2021/11/10 | 4,665 | 4,720 | 4,590 | 4,590 | -65 | -1.4% | 186,800 |
| 2021/11/09 | 4,640 | 4,725 | 4,610 | 4,655 | +40 | +0.9% | 258,600 |
| 2021/11/08 | 4,590 | 4,640 | 4,590 | 4,615 | +40 | +0.9% | 144,300 |
| 2021/11/05 | 4,510 | 4,585 | 4,460 | 4,575 | -5 | -0.1% | 184,400 |
| 2021/11/04 | 4,540 | 4,625 | 4,520 | 4,580 | +35 | +0.8% | 320,500 |
| 2021/11/02 | 4,515 | 4,570 | 4,505 | 4,545 | -95 | -2% | 143,500 |
| 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 |
901～
950
件表示中 / 5924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 | 176,200円 | -5.3% | -49.8% | 1.36% | 34.11倍 | 1.91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 |
| グロービンク | 316,500円 | +40.0% | +27.2% | 0.00% | 39.64倍 | 15.61倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68倍 | 2.90倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| パソナＧ | 217,400円 | +6.7% | - | 3.45% | 165.07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 |
| セプテーニＨＤ | 40,500円 | +7.1% | +19.2% | 4.44% | 22.11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
