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 |
|---|---|---|---|---|---|---|---|
| 2019/04/12 | 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 |
| 2019/02/28 | 3,700 | 3,700 | 3,525 | 3,585 | -200 | -5.3% | 1,019,000 |
| 2019/02/27 | 3,755 | 3,795 | 3,740 | 3,785 | -5 | -0.1% | 304,700 |
| 2019/02/26 | 3,820 | 3,835 | 3,775 | 3,790 | -30 | -0.8% | 410,500 |
| 2019/02/25 | 3,740 | 3,860 | 3,730 | 3,820 | +95 | +2.6% | 471,300 |
| 2019/02/22 | 3,775 | 3,795 | 3,680 | 3,725 | -120 | -3.1% | 522,300 |
| 2019/02/21 | 3,890 | 3,925 | 3,825 | 3,845 | -75 | -1.9% | 409,400 |
| 2019/02/20 | 3,880 | 4,005 | 3,860 | 3,920 | +40 | +1% | 518,700 |
| 2019/02/19 | 3,675 | 3,890 | 3,670 | 3,880 | +215 | +5.9% | 535,700 |
| 2019/02/18 | 3,770 | 3,780 | 3,625 | 3,665 | +35 | +1% | 861,100 |
| 2019/02/15 | 3,845 | 3,910 | 3,600 | 3,630 | -300 | -7.6% | 647,400 |
| 2019/02/14 | 3,995 | 4,040 | 3,880 | 3,930 | ±0 | ±0% | 444,500 |
| 2019/02/13 | 3,950 | 4,060 | 3,920 | 3,930 | -70 | -1.8% | 412,100 |
| 2019/02/12 | 3,850 | 4,060 | 3,845 | 4,000 | +150 | +3.9% | 720,600 |
| 2019/02/08 | 3,800 | 3,985 | 3,725 | 3,850 | -435 | -10.2% | 1,403,300 |
| 2019/02/07 | 4,200 | 4,285 | 4,190 | 4,285 | +65 | +1.5% | 448,900 |
| 2019/02/06 | 4,275 | 4,275 | 4,180 | 4,220 | -65 | -1.5% | 252,900 |
| 2019/02/05 | 4,330 | 4,350 | 4,265 | 4,285 | +15 | +0.4% | 353,900 |
| 2019/02/04 | 4,110 | 4,280 | 4,110 | 4,270 | +170 | +4.1% | 389,500 |
| 2019/02/01 | 4,110 | 4,135 | 4,065 | 4,100 | +35 | +0.9% | 360,500 |
| 2019/01/31 | 3,910 | 4,080 | 3,910 | 4,065 | +165 | +4.2% | 329,300 |
1501～
1550
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
