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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,260 | 4,285 | 4,150 | 4,150 | -60 | -1.4% | 198,200 |
| 2018/12/10 | 4,350 | 4,350 | 4,175 | 4,210 | -210 | -4.8% | 230,300 |
| 2018/12/07 | 4,335 | 4,450 | 4,290 | 4,420 | +125 | +2.9% | 339,100 |
| 2018/12/06 | 4,445 | 4,470 | 4,250 | 4,295 | -220 | -4.9% | 287,100 |
| 2018/12/05 | 4,430 | 4,550 | 4,415 | 4,515 | -30 | -0.7% | 325,700 |
| 2018/12/04 | 4,795 | 4,850 | 4,540 | 4,545 | -250 | -5.2% | 389,700 |
| 2018/12/03 | 4,695 | 4,805 | 4,640 | 4,795 | +215 | +4.7% | 544,700 |
| 2018/11/30 | 4,665 | 4,785 | 4,530 | 4,580 | -145 | -3.1% | 518,500 |
| 2018/11/29 | 4,625 | 4,750 | 4,575 | 4,725 | +235 | +5.2% | 692,300 |
| 2018/11/28 | 4,305 | 4,510 | 4,270 | 4,490 | +275 | +6.5% | 580,300 |
| 2018/11/27 | 4,240 | 4,305 | 4,155 | 4,215 | +150 | +3.7% | 567,700 |
| 2018/11/26 | 4,025 | 4,090 | 3,880 | 4,065 | -10 | -0.2% | 321,500 |
| 2018/11/22 | 3,980 | 4,075 | 3,915 | 4,075 | +155 | +4% | 603,100 |
| 2018/11/21 | 3,875 | 3,965 | 3,825 | 3,920 | -95 | -2.4% | 593,300 |
| 2018/11/20 | 4,015 | 4,065 | 3,960 | 4,015 | -140 | -3.4% | 502,400 |
| 2018/11/19 | 4,035 | 4,220 | 4,030 | 4,155 | +130 | +3.2% | 509,700 |
| 2018/11/16 | 4,345 | 4,345 | 4,005 | 4,025 | -210 | -5% | 528,300 |
| 2018/11/15 | 4,025 | 4,250 | 4,025 | 4,235 | +160 | +3.9% | 475,500 |
| 2018/11/14 | 4,100 | 4,125 | 3,975 | 4,075 | -25 | -0.6% | 337,900 |
| 2018/11/13 | 3,975 | 4,130 | 3,890 | 4,100 | ±0 | ±0% | 438,700 |
| 2018/11/12 | 4,220 | 4,390 | 4,100 | 4,100 | -220 | -5.1% | 526,000 |
| 2018/11/09 | 4,660 | 4,700 | 4,300 | 4,320 | -200 | -4.4% | 769,500 |
| 2018/11/08 | 4,525 | 4,620 | 4,500 | 4,520 | +120 | +2.7% | 290,700 |
| 2018/11/07 | 4,325 | 4,455 | 4,250 | 4,400 | +25 | +0.6% | 415,200 |
| 2018/11/06 | 4,550 | 4,555 | 4,360 | 4,375 | -165 | -3.6% | 329,500 |
| 2018/11/05 | 4,530 | 4,670 | 4,510 | 4,540 | -55 | -1.2% | 242,300 |
| 2018/11/02 | 4,360 | 4,605 | 4,360 | 4,595 | +240 | +5.5% | 342,400 |
| 2018/11/01 | 4,410 | 4,470 | 4,335 | 4,355 | -155 | -3.4% | 359,900 |
| 2018/10/31 | 4,375 | 4,520 | 4,245 | 4,510 | +275 | +6.5% | 381,900 |
| 2018/10/30 | 3,980 | 4,330 | 3,945 | 4,235 | +195 | +4.8% | 1,204,100 |
| 2018/10/29 | 4,370 | 4,385 | 4,020 | 4,040 | -375 | -8.5% | 683,600 |
| 2018/10/26 | 4,690 | 4,710 | 4,390 | 4,415 | -205 | -4.4% | 512,700 |
| 2018/10/25 | 4,745 | 4,770 | 4,610 | 4,620 | -350 | -7% | 411,600 |
| 2018/10/24 | 5,130 | 5,130 | 4,955 | 4,970 | -160 | -3.1% | 357,400 |
| 2018/10/23 | 5,190 | 5,210 | 5,110 | 5,130 | -100 | -1.9% | 185,700 |
| 2018/10/22 | 5,200 | 5,240 | 5,120 | 5,230 | +20 | +0.4% | 208,600 |
| 2018/10/19 | 5,160 | 5,240 | 5,150 | 5,210 | -30 | -0.6% | 238,200 |
| 2018/10/18 | 5,350 | 5,360 | 5,220 | 5,240 | -60 | -1.1% | 172,600 |
| 2018/10/17 | 5,300 | 5,340 | 5,250 | 5,300 | +100 | +1.9% | 224,200 |
| 2018/10/16 | 5,240 | 5,260 | 5,120 | 5,200 | -70 | -1.3% | 258,700 |
| 2018/10/15 | 5,360 | 5,380 | 5,250 | 5,270 | -120 | -2.2% | 194,700 |
| 2018/10/12 | 5,140 | 5,400 | 5,140 | 5,390 | +260 | +5.1% | 314,000 |
| 2018/10/11 | 5,140 | 5,240 | 5,090 | 5,130 | -340 | -6.2% | 507,400 |
| 2018/10/10 | 5,430 | 5,500 | 5,360 | 5,470 | +140 | +2.6% | 307,100 |
| 2018/10/09 | 5,400 | 5,410 | 5,180 | 5,330 | -170 | -3.1% | 498,300 |
| 2018/10/05 | 5,520 | 5,560 | 5,420 | 5,500 | -70 | -1.3% | 210,900 |
| 2018/10/04 | 5,490 | 5,600 | 5,420 | 5,570 | +10 | +0.2% | 268,400 |
| 2018/10/03 | 5,620 | 5,660 | 5,500 | 5,560 | -110 | -1.9% | 367,200 |
| 2018/10/02 | 5,740 | 5,800 | 5,600 | 5,670 | -40 | -0.7% | 426,900 |
| 2018/10/01 | 5,650 | 5,740 | 5,600 | 5,710 | +10 | +0.2% | 202,400 |
1451～
1500
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
