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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,620 | 3,650 | 3,550 | 3,625 | +15 | +0.4% | 263,700 |
| 2019/05/17 | 3,625 | 3,790 | 3,595 | 3,610 | +55 | +1.5% | 523,800 |
| 2019/05/16 | 3,400 | 3,575 | 3,290 | 3,555 | +165 | +4.9% | 551,600 |
| 2019/05/15 | 3,050 | 3,420 | 2,983 | 3,390 | +170 | +5.3% | 1,092,200 |
| 2019/05/14 | 3,040 | 3,285 | 3,020 | 3,220 | -30 | -0.9% | 625,100 |
| 2019/05/13 | 3,300 | 3,380 | 3,245 | 3,250 | -20 | -0.6% | 282,900 |
| 2019/05/10 | 3,200 | 3,365 | 3,195 | 3,270 | +75 | +2.3% | 360,500 |
| 2019/05/09 | 3,365 | 3,385 | 3,180 | 3,195 | -210 | -6.2% | 416,200 |
| 2019/05/08 | 3,440 | 3,465 | 3,370 | 3,405 | -155 | -4.4% | 266,800 |
| 2019/05/07 | 3,650 | 3,665 | 3,545 | 3,560 | -40 | -1.1% | 316,800 |
| 2019/04/26 | 3,515 | 3,620 | 3,445 | 3,600 | +80 | +2.3% | 375,700 |
| 2019/04/25 | 3,510 | 3,560 | 3,475 | 3,520 | +55 | +1.6% | 715,100 |
| 2019/04/24 | 3,465 | 3,525 | 3,450 | 3,465 | -5 | -0.1% | 248,000 |
| 2019/04/23 | 3,460 | 3,510 | 3,410 | 3,470 | +10 | +0.3% | 240,200 |
| 2019/04/22 | 3,460 | 3,535 | 3,445 | 3,460 | +35 | +1% | 319,900 |
| 2019/04/19 | 3,425 | 3,460 | 3,390 | 3,425 | +50 | +1.5% | 169,600 |
| 2019/04/18 | 3,495 | 3,510 | 3,365 | 3,375 | -135 | -3.8% | 271,300 |
| 2019/04/17 | 3,440 | 3,520 | 3,425 | 3,510 | +30 | +0.9% | 268,500 |
| 2019/04/16 | 3,495 | 3,525 | 3,430 | 3,480 | -5 | -0.1% | 271,800 |
| 2019/04/15 | 3,445 | 3,535 | 3,445 | 3,485 | +70 | +2% | 323,600 |
| 2019/04/12 | 3,340 | 3,420 | 3,340 | 3,415 | +65 | +1.9% | 278,300 |
| 2019/04/11 | 3,330 | 3,375 | 3,320 | 3,350 | -5 | -0.1% | 203,600 |
| 2019/04/10 | 3,315 | 3,390 | 3,310 | 3,355 | +35 | +1.1% | 232,700 |
| 2019/04/09 | 3,265 | 3,335 | 3,250 | 3,320 | +30 | +0.9% | 224,200 |
| 2019/04/08 | 3,275 | 3,300 | 3,235 | 3,290 | -15 | -0.5% | 239,000 |
| 2019/04/05 | 3,300 | 3,330 | 3,240 | 3,305 | ±0 | ±0% | 269,500 |
| 2019/04/04 | 3,285 | 3,355 | 3,250 | 3,305 | -5 | -0.2% | 185,800 |
| 2019/04/03 | 3,220 | 3,315 | 3,210 | 3,310 | +90 | +2.8% | 215,800 |
| 2019/04/02 | 3,240 | 3,240 | 3,195 | 3,220 | +5 | +0.2% | 222,200 |
| 2019/04/01 | 3,280 | 3,305 | 3,195 | 3,215 | -5 | -0.2% | 486,900 |
| 2019/03/29 | 3,205 | 3,235 | 3,135 | 3,220 | +95 | +3% | 382,400 |
| 2019/03/28 | 3,205 | 3,220 | 3,090 | 3,125 | -30 | -1% | 406,200 |
| 2019/03/27 | 3,115 | 3,195 | 3,115 | 3,155 | +80 | +2.6% | 484,100 |
| 2019/03/26 | 3,120 | 3,130 | 3,060 | 3,075 | +20 | +0.7% | 397,100 |
| 2019/03/25 | 3,145 | 3,160 | 3,025 | 3,055 | -160 | -5% | 527,300 |
| 2019/03/22 | 3,220 | 3,230 | 3,190 | 3,215 | ±0 | ±0% | 450,900 |
| 2019/03/20 | 3,210 | 3,280 | 3,175 | 3,215 | -5 | -0.2% | 477,400 |
| 2019/03/19 | 3,280 | 3,290 | 3,175 | 3,220 | -230 | -6.7% | 1,010,800 |
| 2019/03/18 | 3,475 | 3,530 | 3,430 | 3,450 | +45 | +1.3% | 255,800 |
| 2019/03/15 | 3,395 | 3,535 | 3,385 | 3,405 | +25 | +0.7% | 949,200 |
| 2019/03/14 | 3,455 | 3,485 | 3,360 | 3,380 | -75 | -2.2% | 332,400 |
| 2019/03/13 | 3,440 | 3,495 | 3,425 | 3,455 | +45 | +1.3% | 300,100 |
| 2019/03/12 | 3,410 | 3,455 | 3,360 | 3,410 | +10 | +0.3% | 1,227,200 |
| 2019/03/11 | 3,480 | 3,495 | 3,335 | 3,400 | -80 | -2.3% | 468,100 |
| 2019/03/08 | 3,580 | 3,580 | 3,435 | 3,480 | -140 | -3.9% | 462,700 |
| 2019/03/07 | 3,660 | 3,660 | 3,585 | 3,620 | -100 | -2.7% | 310,800 |
| 2019/03/06 | 3,690 | 3,730 | 3,660 | 3,720 | +55 | +1.5% | 283,900 |
| 2019/03/05 | 3,605 | 3,665 | 3,575 | 3,665 | +15 | +0.4% | 355,100 |
| 2019/03/04 | 3,595 | 3,710 | 3,515 | 3,650 | +80 | +2.2% | 748,900 |
| 2019/03/01 | 3,550 | 3,640 | 3,540 | 3,570 | -15 | -0.4% | 618,800 |
1351～
1400
件表示中 / 5745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 | 204,200円 | +7.9% | +49.2% | 3.43% | 8.94倍 | 2.41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 |
| 日管財ＨＤ | 257,600円 | +11.3% | +9.4% | 2.10% | 15.59倍 | 1.42倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ニシオＨＤ | 360,000円 | +4.5% | +2.3% | 3.56% | 8.47倍 | 0.76倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
| セプテーニＨＤ | 45,500円 | -18.0% | - | 6.89% | 18.32倍 | 1.38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
