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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 3,660 | 3,750 | 3,645 | 3,710 | +45 | +1.2% | 186,200 |
| 2021/06/02 | 3,635 | 3,705 | 3,625 | 3,665 | +40 | +1.1% | 242,900 |
| 2021/06/01 | 3,790 | 3,790 | 3,580 | 3,625 | -210 | -5.5% | 291,700 |
| 2021/05/31 | 3,835 | 3,915 | 3,830 | 3,835 | +65 | +1.7% | 305,200 |
| 2021/05/28 | 3,830 | 3,860 | 3,730 | 3,770 | ±0 | ±0% | 295,500 |
| 2021/05/27 | 3,885 | 3,920 | 3,770 | 3,770 | -185 | -4.7% | 410,100 |
| 2021/05/26 | 4,020 | 4,100 | 3,945 | 3,955 | +145 | +3.8% | 372,000 |
| 2021/05/25 | 3,770 | 3,835 | 3,760 | 3,810 | ±0 | ±0% | 202,400 |
| 2021/05/24 | 3,735 | 3,835 | 3,725 | 3,810 | +40 | +1.1% | 156,000 |
| 2021/05/21 | 3,635 | 3,780 | 3,620 | 3,770 | +195 | +5.5% | 502,000 |
| 2021/05/20 | 3,650 | 3,725 | 3,570 | 3,575 | -25 | -0.7% | 267,300 |
| 2021/05/19 | 3,545 | 3,615 | 3,545 | 3,600 | +55 | +1.6% | 316,700 |
| 2021/05/18 | 3,580 | 3,600 | 3,525 | 3,545 | +25 | +0.7% | 253,900 |
| 2021/05/17 | 3,650 | 3,700 | 3,495 | 3,520 | -85 | -2.4% | 238,300 |
| 2021/05/14 | 3,670 | 3,710 | 3,585 | 3,605 | +145 | +4.2% | 618,000 |
| 2021/05/13 | 3,455 | 3,550 | 3,405 | 3,460 | +20 | +0.6% | 365,700 |
| 2021/05/12 | 3,405 | 3,490 | 3,385 | 3,440 | +80 | +2.4% | 296,800 |
| 2021/05/11 | 3,455 | 3,525 | 3,345 | 3,360 | -80 | -2.3% | 251,000 |
| 2021/05/10 | 3,360 | 3,470 | 3,360 | 3,440 | +130 | +3.9% | 137,600 |
| 2021/05/07 | 3,200 | 3,325 | 3,180 | 3,310 | +105 | +3.3% | 145,000 |
| 2021/05/06 | 3,305 | 3,355 | 3,205 | 3,205 | -110 | -3.3% | 252,200 |
| 2021/04/30 | 3,300 | 3,350 | 3,290 | 3,315 | -5 | -0.2% | 205,400 |
| 2021/04/28 | 3,345 | 3,365 | 3,310 | 3,320 | -40 | -1.2% | 149,900 |
| 2021/04/27 | 3,435 | 3,495 | 3,360 | 3,360 | -90 | -2.6% | 216,000 |
| 2021/04/26 | 3,360 | 3,470 | 3,340 | 3,450 | +100 | +3% | 150,500 |
| 2021/04/23 | 3,315 | 3,410 | 3,305 | 3,350 | +10 | +0.3% | 121,700 |
| 2021/04/22 | 3,320 | 3,340 | 3,290 | 3,340 | +120 | +3.7% | 151,700 |
| 2021/04/21 | 3,280 | 3,290 | 3,175 | 3,220 | -100 | -3% | 193,900 |
| 2021/04/20 | 3,370 | 3,375 | 3,310 | 3,320 | -85 | -2.5% | 262,400 |
| 2021/04/19 | 3,425 | 3,455 | 3,370 | 3,405 | -30 | -0.9% | 129,800 |
| 2021/04/16 | 3,465 | 3,495 | 3,425 | 3,435 | -30 | -0.9% | 156,400 |
| 2021/04/15 | 3,455 | 3,500 | 3,435 | 3,465 | +20 | +0.6% | 146,900 |
| 2021/04/14 | 3,410 | 3,465 | 3,385 | 3,445 | +35 | +1% | 86,900 |
| 2021/04/13 | 3,440 | 3,460 | 3,400 | 3,410 | -10 | -0.3% | 96,700 |
| 2021/04/12 | 3,335 | 3,430 | 3,315 | 3,420 | +60 | +1.8% | 108,500 |
| 2021/04/09 | 3,390 | 3,450 | 3,345 | 3,360 | -35 | -1% | 278,800 |
| 2021/04/08 | 3,470 | 3,495 | 3,360 | 3,395 | -75 | -2.2% | 266,600 |
| 2021/04/07 | 3,435 | 3,475 | 3,420 | 3,470 | +60 | +1.8% | 96,500 |
| 2021/04/06 | 3,515 | 3,550 | 3,400 | 3,410 | -35 | -1% | 236,500 |
| 2021/04/05 | 3,510 | 3,510 | 3,425 | 3,445 | -75 | -2.1% | 207,500 |
| 2021/04/02 | 3,515 | 3,555 | 3,505 | 3,520 | +80 | +2.3% | 142,800 |
| 2021/04/01 | 3,480 | 3,490 | 3,405 | 3,440 | +25 | +0.7% | 165,800 |
| 2021/03/31 | 3,420 | 3,505 | 3,410 | 3,415 | +25 | +0.7% | 229,300 |
| 2021/03/30 | 3,365 | 3,430 | 3,350 | 3,390 | +40 | +1.2% | 216,300 |
| 2021/03/29 | 3,330 | 3,370 | 3,295 | 3,350 | +20 | +0.6% | 319,700 |
| 2021/03/26 | 3,245 | 3,350 | 3,230 | 3,330 | +155 | +4.9% | 226,300 |
| 2021/03/25 | 3,090 | 3,195 | 3,085 | 3,175 | +115 | +3.8% | 168,000 |
| 2021/03/24 | 3,055 | 3,095 | 3,005 | 3,060 | -20 | -0.6% | 173,700 |
| 2021/03/23 | 3,180 | 3,220 | 3,080 | 3,080 | -100 | -3.1% | 174,600 |
| 2021/03/22 | 3,250 | 3,260 | 3,165 | 3,180 | -80 | -2.5% | 122,200 |
951～
1000
件表示中 / 5843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 | 160,100円 | -2.8% | -3.1% | 4.38% | 8.90倍 | 1.89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 |
| Ｐ Ｉ | 64,600円 | +7.3% | +0.5% | 3.72% | 15.43倍 | 1.81倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| ＴＲＥＨＤ | 154,300円 | +18.5% | +156.8% | 2.92% | 6.97倍 | 1.09倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| セプテーニＨＤ | 36,800円 | +7.1% | +19.2% | 4.89% | 20.09倍 | 1.10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 |
| ＵＴ ＧＲＯＵＰ | 189,000円 | +9.6% | -30.8% | 5.94% | 9.29倍 | 2.42倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
