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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/19 | 3,180 | 3,260 | 3,150 | 3,260 | +55 | +1.7% | 176,300 |
| 2021/03/18 | 3,160 | 3,205 | 3,120 | 3,205 | +45 | +1.4% | 322,000 |
| 2021/03/17 | 3,165 | 3,210 | 3,125 | 3,160 | -85 | -2.6% | 150,100 |
| 2021/03/16 | 3,165 | 3,255 | 3,120 | 3,245 | +40 | +1.2% | 122,200 |
| 2021/03/15 | 3,235 | 3,235 | 3,160 | 3,205 | +40 | +1.3% | 118,400 |
| 2021/03/12 | 3,125 | 3,185 | 3,095 | 3,165 | +80 | +2.6% | 183,900 |
| 2021/03/11 | 2,989 | 3,105 | 2,981 | 3,085 | +60 | +2% | 135,400 |
| 2021/03/10 | 2,999 | 3,050 | 2,963 | 3,025 | -5 | -0.2% | 131,000 |
| 2021/03/09 | 3,125 | 3,125 | 3,000 | 3,030 | -25 | -0.8% | 121,600 |
| 2021/03/08 | 3,215 | 3,215 | 3,045 | 3,055 | -80 | -2.6% | 162,500 |
| 2021/03/05 | 3,135 | 3,145 | 3,025 | 3,135 | -35 | -1.1% | 263,200 |
| 2021/03/04 | 3,180 | 3,225 | 3,150 | 3,170 | -80 | -2.5% | 178,100 |
| 2021/03/03 | 3,150 | 3,260 | 3,125 | 3,250 | +130 | +4.2% | 166,400 |
| 2021/03/02 | 3,245 | 3,250 | 3,115 | 3,120 | -125 | -3.9% | 244,100 |
| 2021/03/01 | 3,210 | 3,270 | 3,170 | 3,245 | +55 | +1.7% | 345,500 |
| 2021/02/26 | 3,175 | 3,235 | 3,090 | 3,190 | -85 | -2.6% | 234,000 |
| 2021/02/25 | 3,325 | 3,380 | 3,270 | 3,275 | -75 | -2.2% | 153,700 |
| 2021/02/24 | 3,360 | 3,445 | 3,345 | 3,350 | -20 | -0.6% | 129,400 |
| 2021/02/22 | 3,370 | 3,445 | 3,345 | 3,370 | +70 | +2.1% | 153,800 |
1051～
1100
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
