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 |
|---|---|---|---|---|---|---|---|
| 2019/07/01 | 4,275 | 4,285 | 4,250 | 4,265 | +70 | +1.7% | 165,500 |
| 2019/06/28 | 4,245 | 4,270 | 4,175 | 4,195 | -65 | -1.5% | 245,600 |
| 2019/06/27 | 4,195 | 4,270 | 4,160 | 4,260 | +160 | +3.9% | 195,000 |
| 2019/06/26 | 4,075 | 4,130 | 4,065 | 4,100 | -15 | -0.4% | 311,600 |
| 2019/06/25 | 4,135 | 4,160 | 4,075 | 4,115 | -15 | -0.4% | 355,300 |
| 2019/06/24 | 4,155 | 4,165 | 4,040 | 4,130 | -25 | -0.6% | 369,400 |
| 2019/06/21 | 4,175 | 4,185 | 4,115 | 4,155 | -25 | -0.6% | 472,400 |
| 2019/06/20 | 4,070 | 4,210 | 4,070 | 4,180 | +130 | +3.2% | 263,500 |
| 2019/06/19 | 4,090 | 4,100 | 4,010 | 4,050 | +30 | +0.7% | 257,400 |
| 2019/06/18 | 4,030 | 4,045 | 4,000 | 4,020 | +15 | +0.4% | 233,200 |
| 2019/06/17 | 4,065 | 4,070 | 3,975 | 4,005 | -30 | -0.7% | 201,300 |
| 2019/06/14 | 4,020 | 4,035 | 3,975 | 4,035 | +25 | +0.6% | 246,100 |
| 2019/06/13 | 3,965 | 4,015 | 3,945 | 4,010 | +30 | +0.8% | 220,300 |
| 2019/06/12 | 4,045 | 4,045 | 3,950 | 3,980 | -15 | -0.4% | 375,100 |
| 2019/06/11 | 3,965 | 4,015 | 3,940 | 3,995 | +15 | +0.4% | 266,300 |
| 2019/06/10 | 4,015 | 4,045 | 3,935 | 3,980 | +40 | +1% | 279,600 |
| 2019/06/07 | 3,860 | 3,970 | 3,840 | 3,940 | +145 | +3.8% | 354,500 |
| 2019/06/06 | 3,845 | 3,855 | 3,795 | 3,795 | -110 | -2.8% | 242,600 |
| 2019/06/05 | 3,790 | 3,905 | 3,770 | 3,905 | +245 | +6.7% | 240,300 |
| 2019/06/04 | 3,805 | 3,840 | 3,650 | 3,660 | -190 | -4.9% | 461,500 |
| 2019/06/03 | 3,785 | 3,885 | 3,725 | 3,850 | +5 | +0.1% | 224,500 |
| 2019/05/31 | 3,855 | 3,930 | 3,835 | 3,845 | -45 | -1.2% | 253,800 |
| 2019/05/30 | 3,900 | 3,930 | 3,820 | 3,890 | +15 | +0.4% | 262,500 |
| 2019/05/29 | 3,885 | 3,960 | 3,865 | 3,875 | -115 | -2.9% | 256,600 |
| 2019/05/28 | 3,805 | 3,990 | 3,790 | 3,990 | +190 | +5% | 337,300 |
| 2019/05/27 | 3,810 | 3,835 | 3,750 | 3,800 | +35 | +0.9% | 233,100 |
| 2019/05/24 | 3,720 | 3,770 | 3,645 | 3,765 | -15 | -0.4% | 288,200 |
| 2019/05/23 | 3,865 | 3,935 | 3,765 | 3,780 | -130 | -3.3% | 298,200 |
| 2019/05/22 | 3,780 | 3,935 | 3,775 | 3,910 | +225 | +6.1% | 711,700 |
| 2019/05/21 | 3,590 | 3,715 | 3,545 | 3,685 | +60 | +1.7% | 585,400 |
| 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 |
1451～
1500
件表示中 / 5875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 | 162,600円 | -5.3% | -49.8% | 1.48% | 31.91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 |
| インソース | 101,700円 | +17.0% | +21.5% | 2.31% | 21.09倍 | 8.30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 |
| セプテーニＨＤ | 39,600円 | +7.1% | +19.2% | 4.55% | 21.62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 |
| Ｍ＆Ａ総研Ｈ | 135,000円 | +8.5% | -31.7% | 0.00% | 19.36倍 | 7.24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 |
| Ｐ Ｉ | 62,400円 | +9.9% | +5.8% | 4.17% | 14.93倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
