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 |
|---|---|---|---|---|---|---|---|
| 2019/01/30 | 4,020 | 4,040 | 3,875 | 3,900 | -30 | -0.8% | 529,200 |
| 2019/01/29 | 3,820 | 3,930 | 3,805 | 3,930 | +5 | +0.1% | 343,500 |
| 2019/01/28 | 3,895 | 3,965 | 3,865 | 3,925 | +150 | +4% | 327,400 |
| 2019/01/25 | 3,770 | 3,880 | 3,680 | 3,775 | +50 | +1.3% | 333,900 |
| 2019/01/24 | 3,645 | 3,725 | 3,595 | 3,725 | +60 | +1.6% | 248,700 |
| 2019/01/23 | 3,620 | 3,725 | 3,575 | 3,665 | +5 | +0.1% | 238,900 |
| 2019/01/22 | 3,665 | 3,695 | 3,610 | 3,660 | -5 | -0.1% | 184,400 |
| 2019/01/21 | 3,805 | 3,830 | 3,650 | 3,665 | -70 | -1.9% | 235,600 |
| 2019/01/18 | 3,670 | 3,740 | 3,660 | 3,735 | +65 | +1.8% | 154,700 |
| 2019/01/17 | 3,645 | 3,690 | 3,630 | 3,670 | +75 | +2.1% | 182,800 |
| 2019/01/16 | 3,650 | 3,660 | 3,565 | 3,595 | -25 | -0.7% | 211,500 |
| 2019/01/15 | 3,500 | 3,625 | 3,455 | 3,620 | +45 | +1.3% | 378,700 |
| 2019/01/11 | 3,630 | 3,645 | 3,535 | 3,575 | -60 | -1.7% | 465,000 |
| 2019/01/10 | 3,620 | 3,680 | 3,585 | 3,635 | +30 | +0.8% | 529,800 |
| 2019/01/09 | 3,570 | 3,710 | 3,560 | 3,605 | +75 | +2.1% | 427,400 |
| 2019/01/08 | 3,525 | 3,590 | 3,500 | 3,530 | +35 | +1% | 263,800 |
| 2019/01/07 | 3,480 | 3,535 | 3,425 | 3,495 | +200 | +6.1% | 339,800 |
| 2019/01/04 | 3,180 | 3,315 | 3,145 | 3,295 | -120 | -3.5% | 378,300 |
| 2018/12/28 | 3,480 | 3,530 | 3,355 | 3,415 | -190 | -5.3% | 485,200 |
| 2018/12/27 | 3,555 | 3,630 | 3,440 | 3,605 | +330 | +10.1% | 530,500 |
| 2018/12/26 | 3,330 | 3,395 | 3,180 | 3,275 | +105 | +3.3% | 462,400 |
| 2018/12/25 | 3,260 | 3,375 | 3,145 | 3,170 | -450 | -12.4% | 593,800 |
| 2018/12/21 | 3,570 | 3,660 | 3,500 | 3,620 | -30 | -0.8% | 616,400 |
| 2018/12/20 | 3,840 | 3,850 | 3,585 | 3,650 | -260 | -6.6% | 792,100 |
| 2018/12/19 | 4,005 | 4,055 | 3,855 | 3,910 | -120 | -3% | 823,400 |
| 2018/12/18 | 4,250 | 4,265 | 4,020 | 4,030 | -360 | -8.2% | 430,200 |
| 2018/12/17 | 4,315 | 4,445 | 4,245 | 4,390 | +45 | +1% | 434,900 |
| 2018/12/14 | 4,350 | 4,405 | 4,275 | 4,345 | -60 | -1.4% | 299,200 |
| 2018/12/13 | 4,435 | 4,465 | 4,325 | 4,405 | +15 | +0.3% | 285,000 |
| 2018/12/12 | 4,205 | 4,425 | 4,175 | 4,390 | +240 | +5.8% | 347,700 |
| 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 |
1551～
1600
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
