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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,702 | 1,748 | 1,698 | 1,735 | +51 | +3% | 280,100 |
| 2025/03/24 | 1,718 | 1,724 | 1,684 | 1,684 | -40 | -2.3% | 333,900 |
| 2025/03/21 | 1,734 | 1,747 | 1,723 | 1,724 | -9 | -0.5% | 259,400 |
| 2025/03/19 | 1,744 | 1,756 | 1,728 | 1,733 | -10 | -0.6% | 180,700 |
| 2025/03/18 | 1,729 | 1,750 | 1,722 | 1,743 | +28 | +1.6% | 245,300 |
| 2025/03/17 | 1,721 | 1,727 | 1,703 | 1,715 | -9 | -0.5% | 186,800 |
| 2025/03/14 | 1,719 | 1,732 | 1,706 | 1,724 | +9 | +0.5% | 192,100 |
| 2025/03/13 | 1,720 | 1,721 | 1,696 | 1,715 | +1 | +0.1% | 298,400 |
| 2025/03/12 | 1,700 | 1,717 | 1,692 | 1,714 | +5 | +0.3% | 272,800 |
| 2025/03/11 | 1,705 | 1,718 | 1,694 | 1,709 | -16 | -0.9% | 267,600 |
| 2025/03/10 | 1,700 | 1,725 | 1,689 | 1,725 | +43 | +2.6% | 280,200 |
| 2025/03/07 | 1,710 | 1,712 | 1,672 | 1,682 | -52 | -3% | 370,100 |
| 2025/03/06 | 1,720 | 1,745 | 1,720 | 1,734 | +15 | +0.9% | 222,900 |
| 2025/03/05 | 1,724 | 1,736 | 1,696 | 1,719 | +13 | +0.8% | 338,500 |
| 2025/03/04 | 1,730 | 1,738 | 1,702 | 1,706 | -34 | -2% | 337,000 |
| 2025/03/03 | 1,690 | 1,749 | 1,674 | 1,740 | +52 | +3.1% | 323,600 |
| 2025/02/28 | 1,725 | 1,734 | 1,686 | 1,688 | -32 | -1.9% | 163,000 |
| 2025/02/27 | 1,704 | 1,744 | 1,704 | 1,720 | -14 | -0.8% | 185,800 |
| 2025/02/26 | 1,747 | 1,761 | 1,726 | 1,734 | +2 | +0.1% | 332,000 |
| 2025/02/25 | 1,678 | 1,741 | 1,678 | 1,732 | +58 | +3.5% | 301,000 |
| 2025/02/21 | 1,673 | 1,685 | 1,661 | 1,674 | -5 | -0.3% | 229,000 |
| 2025/02/20 | 1,711 | 1,713 | 1,675 | 1,679 | -38 | -2.2% | 295,400 |
| 2025/02/19 | 1,706 | 1,717 | 1,695 | 1,717 | +22 | +1.3% | 226,600 |
| 2025/02/18 | 1,676 | 1,695 | 1,663 | 1,695 | +46 | +2.8% | 302,400 |
| 2025/02/17 | 1,690 | 1,692 | 1,644 | 1,649 | -41 | -2.4% | 727,100 |
| 2025/02/14 | 1,743 | 1,743 | 1,685 | 1,690 | -246 | -12.7% | 958,200 |
| 2025/02/13 | 1,945 | 1,945 | 1,907 | 1,936 | -1 | -0.1% | 145,200 |
| 2025/02/12 | 1,944 | 1,951 | 1,920 | 1,937 | +12 | +0.6% | 234,900 |
| 2025/02/10 | 1,880 | 1,927 | 1,875 | 1,925 | +39 | +2.1% | 280,700 |
| 2025/02/07 | 1,901 | 1,908 | 1,877 | 1,886 | -23 | -1.2% | 132,600 |
| 2025/02/06 | 1,896 | 1,923 | 1,894 | 1,909 | +10 | +0.5% | 92,400 |
| 2025/02/05 | 1,917 | 1,919 | 1,885 | 1,899 | +13 | +0.7% | 125,400 |
| 2025/02/04 | 1,908 | 1,926 | 1,886 | 1,886 | -5 | -0.3% | 212,900 |
| 2025/02/03 | 1,997 | 1,997 | 1,885 | 1,891 | -120 | -6% | 370,100 |
| 2025/01/31 | 2,050 | 2,052 | 2,002 | 2,011 | -41 | -2% | 134,700 |
| 2025/01/30 | 2,030 | 2,060 | 2,030 | 2,052 | +18 | +0.9% | 131,100 |
| 2025/01/29 | 2,027 | 2,058 | 2,027 | 2,034 | +5 | +0.2% | 116,100 |
| 2025/01/28 | 2,030 | 2,043 | 2,015 | 2,029 | +17 | +0.8% | 139,400 |
| 2025/01/27 | 2,000 | 2,023 | 1,989 | 2,012 | +39 | +2% | 131,600 |
| 2025/01/24 | 1,969 | 1,997 | 1,961 | 1,973 | -4 | -0.2% | 117,600 |
| 2025/01/23 | 1,982 | 1,996 | 1,969 | 1,977 | +4 | +0.2% | 184,900 |
| 2025/01/22 | 2,000 | 2,003 | 1,966 | 1,973 | -13 | -0.7% | 124,800 |
| 2025/01/21 | 1,977 | 1,993 | 1,957 | 1,986 | +13 | +0.7% | 103,200 |
| 2025/01/20 | 1,978 | 1,985 | 1,965 | 1,973 | +4 | +0.2% | 107,800 |
| 2025/01/17 | 1,975 | 1,975 | 1,952 | 1,969 | -6 | -0.3% | 67,300 |
| 2025/01/16 | 1,975 | 1,995 | 1,962 | 1,975 | +7 | +0.4% | 93,800 |
| 2025/01/15 | 1,997 | 2,003 | 1,960 | 1,968 | -20 | -1% | 135,900 |
| 2025/01/14 | 2,025 | 2,031 | 1,987 | 1,988 | -19 | -0.9% | 147,700 |
| 2025/01/10 | 2,040 | 2,048 | 2,007 | 2,007 | -43 | -2.1% | 102,900 |
| 2025/01/09 | 2,048 | 2,054 | 2,038 | 2,050 | ±0 | ±0% | 122,100 |
51～
100
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
