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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/19 | 3,495 | 3,635 | 3,480 | 3,580 | +70 | +2% | 281,100 |
| 2021/08/18 | 3,455 | 3,545 | 3,440 | 3,510 | -5 | -0.1% | 236,000 |
| 2021/08/17 | 3,570 | 3,640 | 3,395 | 3,515 | -310 | -8.1% | 1,060,400 |
| 2021/08/16 | 3,870 | 3,870 | 3,740 | 3,825 | +15 | +0.4% | 483,000 |
| 2021/08/13 | 3,800 | 3,865 | 3,780 | 3,810 | +70 | +1.9% | 198,100 |
| 2021/08/12 | 3,875 | 3,885 | 3,740 | 3,740 | -125 | -3.2% | 93,500 |
| 2021/08/11 | 3,810 | 3,895 | 3,810 | 3,865 | +65 | +1.7% | 137,800 |
| 2021/08/10 | 3,635 | 3,805 | 3,635 | 3,800 | +95 | +2.6% | 220,900 |
| 2021/08/06 | 3,715 | 3,745 | 3,695 | 3,705 | +15 | +0.4% | 85,200 |
| 2021/08/05 | 3,730 | 3,755 | 3,685 | 3,690 | -55 | -1.5% | 181,000 |
| 2021/08/04 | 3,780 | 3,790 | 3,710 | 3,745 | -65 | -1.7% | 186,000 |
| 2021/08/03 | 3,765 | 3,850 | 3,760 | 3,810 | -15 | -0.4% | 306,500 |
| 2021/08/02 | 3,865 | 3,875 | 3,815 | 3,825 | +15 | +0.4% | 83,200 |
| 2021/07/30 | 3,815 | 3,850 | 3,795 | 3,810 | -50 | -1.3% | 164,200 |
| 2021/07/29 | 3,810 | 3,890 | 3,810 | 3,860 | +60 | +1.6% | 103,300 |
| 2021/07/28 | 3,785 | 3,815 | 3,745 | 3,800 | -40 | -1% | 190,700 |
| 2021/07/27 | 3,820 | 3,850 | 3,800 | 3,840 | +70 | +1.9% | 81,400 |
| 2021/07/26 | 3,875 | 3,875 | 3,760 | 3,770 | -15 | -0.4% | 103,800 |
| 2021/07/21 | 3,780 | 3,820 | 3,750 | 3,785 | +35 | +0.9% | 84,600 |
| 2021/07/20 | 3,730 | 3,820 | 3,705 | 3,750 | -15 | -0.4% | 186,600 |
| 2021/07/19 | 3,810 | 3,810 | 3,730 | 3,765 | -115 | -3% | 175,100 |
901～
950
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
