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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,750 | 5,810 | 5,650 | 5,700 | +30 | +0.5% | 302,900 |
| 2018/09/27 | 5,650 | 5,780 | 5,550 | 5,670 | -30 | -0.5% | 429,200 |
| 2018/09/26 | 5,530 | 5,730 | 5,510 | 5,700 | +140 | +2.5% | 325,400 |
| 2018/09/25 | 5,340 | 5,570 | 5,250 | 5,560 | +270 | +5.1% | 449,300 |
| 2018/09/21 | 5,310 | 5,420 | 5,290 | 5,290 | ±0 | ±0% | 308,000 |
| 2018/09/20 | 5,170 | 5,300 | 5,140 | 5,290 | +150 | +2.9% | 341,000 |
| 2018/09/19 | 5,170 | 5,190 | 5,100 | 5,140 | +10 | +0.2% | 269,900 |
| 2018/09/18 | 5,020 | 5,170 | 4,935 | 5,130 | +135 | +2.7% | 315,100 |
| 2018/09/14 | 4,840 | 5,000 | 4,800 | 4,995 | +220 | +4.6% | 277,500 |
| 2018/09/13 | 4,775 | 4,845 | 4,735 | 4,775 | ±0 | ±0% | 255,700 |
| 2018/09/12 | 4,870 | 4,920 | 4,750 | 4,775 | -45 | -0.9% | 223,400 |
| 2018/09/11 | 4,815 | 4,870 | 4,780 | 4,820 | +5 | +0.1% | 245,400 |
| 2018/09/10 | 4,895 | 4,950 | 4,790 | 4,815 | -145 | -2.9% | 272,800 |
| 2018/09/07 | 4,980 | 5,030 | 4,955 | 4,960 | -70 | -1.4% | 243,200 |
| 2018/09/06 | 5,040 | 5,100 | 4,985 | 5,030 | -110 | -2.1% | 315,700 |
| 2018/09/05 | 5,280 | 5,280 | 5,110 | 5,140 | -160 | -3% | 256,100 |
| 2018/09/04 | 5,200 | 5,340 | 5,190 | 5,300 | +80 | +1.5% | 267,700 |
| 2018/09/03 | 5,240 | 5,300 | 5,160 | 5,220 | ±0 | ±0% | 335,700 |
| 2018/08/31 | 5,020 | 5,240 | 4,995 | 5,220 | +130 | +2.6% | 414,600 |
| 2018/08/30 | 5,020 | 5,100 | 4,990 | 5,090 | +95 | +1.9% | 476,700 |
| 2018/08/29 | 4,940 | 5,010 | 4,885 | 4,995 | +55 | +1.1% | 360,500 |
| 2018/08/28 | 4,990 | 5,050 | 4,915 | 4,940 | +65 | +1.3% | 432,600 |
| 2018/08/27 | 4,880 | 4,965 | 4,820 | 4,875 | -10 | -0.2% | 463,600 |
| 2018/08/24 | 4,735 | 4,890 | 4,695 | 4,885 | +195 | +4.2% | 764,600 |
| 2018/08/23 | 4,535 | 4,745 | 4,505 | 4,690 | +215 | +4.8% | 773,200 |
| 2018/08/22 | 4,365 | 4,495 | 4,295 | 4,475 | +90 | +2.1% | 840,900 |
| 2018/08/21 | 4,360 | 4,470 | 4,280 | 4,385 | -65 | -1.5% | 949,600 |
| 2018/08/20 | 4,650 | 4,655 | 4,450 | 4,450 | -280 | -5.9% | 696,800 |
| 2018/08/17 | 4,925 | 4,955 | 4,690 | 4,730 | -180 | -3.7% | 566,000 |
| 2018/08/16 | 5,250 | 5,250 | 4,895 | 4,910 | -380 | -7.2% | 640,500 |
| 2018/08/15 | 5,390 | 5,390 | 5,270 | 5,290 | -30 | -0.6% | 285,200 |
| 2018/08/14 | 5,200 | 5,350 | 5,180 | 5,320 | +200 | +3.9% | 433,900 |
| 2018/08/13 | 5,190 | 5,230 | 5,090 | 5,120 | -70 | -1.3% | 309,500 |
| 2018/08/10 | 5,490 | 5,500 | 5,150 | 5,190 | ±0 | ±0% | 738,000 |
| 2018/08/09 | 5,190 | 5,220 | 5,160 | 5,190 | ±0 | ±0% | 199,300 |
| 2018/08/08 | 5,190 | 5,290 | 5,120 | 5,190 | ±0 | ±0% | 315,500 |
| 2018/08/07 | 5,240 | 5,240 | 5,130 | 5,190 | -50 | -1% | 290,300 |
| 2018/08/06 | 5,110 | 5,270 | 5,090 | 5,240 | +60 | +1.2% | 353,000 |
| 2018/08/03 | 5,230 | 5,250 | 5,130 | 5,180 | -30 | -0.6% | 255,200 |
| 2018/08/02 | 5,290 | 5,320 | 5,190 | 5,210 | -80 | -1.5% | 279,500 |
| 2018/08/01 | 5,310 | 5,370 | 5,250 | 5,290 | ±0 | ±0% | 352,000 |
| 2018/07/31 | 5,350 | 5,360 | 5,190 | 5,290 | ±0 | ±0% | 506,200 |
| 2018/07/30 | 5,550 | 5,550 | 5,290 | 5,290 | -260 | -4.7% | 1,510,900 |
| 2018/07/27 | 5,540 | 5,580 | 5,480 | 5,550 | +30 | +0.5% | 285,800 |
| 2018/07/26 | 5,500 | 5,560 | 5,460 | 5,520 | +30 | +0.5% | 262,500 |
| 2018/07/25 | 5,490 | 5,510 | 5,420 | 5,490 | -20 | -0.4% | 252,600 |
| 2018/07/24 | 5,440 | 5,550 | 5,400 | 5,510 | +70 | +1.3% | 326,400 |
| 2018/07/23 | 5,500 | 5,500 | 5,390 | 5,440 | -90 | -1.6% | 217,400 |
| 2018/07/20 | 5,510 | 5,550 | 5,420 | 5,530 | +20 | +0.4% | 246,500 |
| 2018/07/19 | 5,530 | 5,610 | 5,480 | 5,510 | +30 | +0.5% | 248,400 |
1501～
1550
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
