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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,850 | 3,915 | 3,835 | 3,880 | -5 | -0.1% | 103,300 |
| 2021/07/15 | 3,910 | 3,910 | 3,855 | 3,885 | -25 | -0.6% | 108,100 |
| 2021/07/14 | 3,895 | 3,940 | 3,865 | 3,910 | +15 | +0.4% | 127,400 |
| 2021/07/13 | 3,920 | 3,950 | 3,890 | 3,895 | -25 | -0.6% | 126,200 |
| 2021/07/12 | 3,880 | 3,920 | 3,865 | 3,920 | +40 | +1% | 131,900 |
| 2021/07/09 | 3,825 | 3,890 | 3,750 | 3,880 | -40 | -1% | 275,800 |
| 2021/07/08 | 3,965 | 4,000 | 3,895 | 3,920 | -45 | -1.1% | 145,100 |
| 2021/07/07 | 3,960 | 4,015 | 3,925 | 3,965 | -30 | -0.8% | 151,300 |
| 2021/07/06 | 3,975 | 4,005 | 3,920 | 3,995 | ±0 | ±0% | 111,500 |
| 2021/07/05 | 4,000 | 4,040 | 3,985 | 3,995 | -30 | -0.7% | 141,600 |
| 2021/07/02 | 3,990 | 4,050 | 3,980 | 4,025 | +65 | +1.6% | 162,100 |
| 2021/07/01 | 3,950 | 3,975 | 3,915 | 3,960 | +10 | +0.3% | 121,100 |
| 2021/06/30 | 3,960 | 3,980 | 3,930 | 3,950 | +30 | +0.8% | 203,600 |
| 2021/06/29 | 3,990 | 4,000 | 3,905 | 3,920 | -85 | -2.1% | 213,400 |
| 2021/06/28 | 4,020 | 4,035 | 3,950 | 4,005 | +40 | +1% | 186,500 |
| 2021/06/25 | 3,980 | 3,995 | 3,910 | 3,965 | +10 | +0.3% | 238,800 |
| 2021/06/24 | 4,000 | 4,005 | 3,925 | 3,955 | -80 | -2% | 156,800 |
| 2021/06/23 | 4,020 | 4,090 | 4,010 | 4,035 | +35 | +0.9% | 177,000 |
| 2021/06/22 | 3,930 | 4,000 | 3,915 | 4,000 | +110 | +2.8% | 156,300 |
| 2021/06/21 | 3,830 | 3,905 | 3,805 | 3,890 | -75 | -1.9% | 246,300 |
| 2021/06/18 | 3,940 | 3,980 | 3,895 | 3,965 | -15 | -0.4% | 232,600 |
| 2021/06/17 | 3,950 | 4,030 | 3,935 | 3,980 | +5 | +0.1% | 242,300 |
| 2021/06/16 | 4,000 | 4,015 | 3,920 | 3,975 | +70 | +1.8% | 392,300 |
| 2021/06/15 | 3,790 | 3,920 | 3,780 | 3,905 | +75 | +2% | 180,000 |
| 2021/06/14 | 3,740 | 3,915 | 3,740 | 3,830 | +100 | +2.7% | 321,400 |
| 2021/06/11 | 3,820 | 3,825 | 3,700 | 3,730 | -80 | -2.1% | 317,800 |
| 2021/06/10 | 3,850 | 3,870 | 3,805 | 3,810 | -90 | -2.3% | 150,200 |
| 2021/06/09 | 3,905 | 3,995 | 3,900 | 3,900 | +30 | +0.8% | 134,000 |
| 2021/06/08 | 3,795 | 3,970 | 3,795 | 3,870 | +80 | +2.1% | 200,400 |
| 2021/06/07 | 3,825 | 3,865 | 3,790 | 3,790 | ±0 | ±0% | 198,200 |
| 2021/06/04 | 3,730 | 3,800 | 3,710 | 3,790 | +80 | +2.2% | 217,700 |
| 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 |
951～
1000
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
