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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,200 | 5,450 | 5,190 | 5,410 | +210 | +4% | 368,400 |
| 2018/05/07 | 5,400 | 5,440 | 5,150 | 5,200 | -330 | -6% | 487,500 |
| 2018/05/02 | 5,540 | 5,650 | 5,440 | 5,530 | +20 | +0.4% | 326,400 |
| 2018/05/01 | 5,300 | 5,600 | 5,250 | 5,510 | +380 | +7.4% | 438,500 |
| 2018/04/27 | 5,100 | 5,220 | 5,090 | 5,130 | -30 | -0.6% | 188,000 |
| 2018/04/26 | 5,290 | 5,310 | 5,060 | 5,160 | -160 | -3% | 241,300 |
| 2018/04/25 | 5,390 | 5,410 | 5,320 | 5,320 | -70 | -1.3% | 103,300 |
| 2018/04/24 | 5,340 | 5,440 | 5,260 | 5,390 | +100 | +1.9% | 181,700 |
| 2018/04/23 | 5,390 | 5,400 | 5,220 | 5,290 | -100 | -1.9% | 213,000 |
| 2018/04/20 | 5,290 | 5,430 | 5,250 | 5,390 | +100 | +1.9% | 167,500 |
| 2018/04/19 | 5,520 | 5,520 | 5,250 | 5,290 | -160 | -2.9% | 239,400 |
| 2018/04/18 | 5,280 | 5,480 | 5,140 | 5,450 | +90 | +1.7% | 308,300 |
| 2018/04/17 | 5,490 | 5,500 | 5,210 | 5,360 | -160 | -2.9% | 571,800 |
| 2018/04/16 | 5,520 | 5,620 | 5,450 | 5,520 | -90 | -1.6% | 311,700 |
| 2018/04/13 | 5,810 | 5,830 | 5,510 | 5,610 | -200 | -3.4% | 279,100 |
| 2018/04/12 | 5,700 | 5,880 | 5,690 | 5,810 | +40 | +0.7% | 201,800 |
| 2018/04/11 | 5,840 | 5,860 | 5,680 | 5,770 | -10 | -0.2% | 275,200 |
| 2018/04/10 | 6,000 | 6,040 | 5,700 | 5,780 | -310 | -5.1% | 394,700 |
| 2018/04/09 | 6,070 | 6,100 | 5,960 | 6,090 | +20 | +0.3% | 198,200 |
| 2018/04/06 | 5,890 | 6,140 | 5,870 | 6,070 | +170 | +2.9% | 302,000 |
| 2018/04/05 | 6,060 | 6,070 | 5,770 | 5,900 | -50 | -0.8% | 306,900 |
| 2018/04/04 | 6,140 | 6,160 | 5,950 | 5,950 | -130 | -2.1% | 166,300 |
| 2018/04/03 | 6,100 | 6,170 | 6,060 | 6,080 | -180 | -2.9% | 192,100 |
| 2018/04/02 | 6,240 | 6,320 | 6,190 | 6,260 | +90 | +1.5% | 206,600 |
| 2018/03/30 | 6,040 | 6,290 | 5,960 | 6,170 | +230 | +3.9% | 337,800 |
| 2018/03/29 | 6,030 | 6,070 | 5,870 | 5,940 | +30 | +0.5% | 291,100 |
| 2018/03/28 | 6,070 | 6,200 | 5,750 | 5,910 | -210 | -3.4% | 518,100 |
| 2018/03/27 | 6,430 | 6,440 | 6,070 | 6,120 | -140 | -2.2% | 380,500 |
| 2018/03/26 | 6,210 | 6,280 | 6,020 | 6,260 | -50 | -0.8% | 271,000 |
| 2018/03/23 | 6,110 | 6,370 | 6,110 | 6,310 | -60 | -0.9% | 348,100 |
| 2018/03/22 | 6,270 | 6,470 | 6,220 | 6,370 | +60 | +1% | 315,700 |
| 2018/03/20 | 6,350 | 6,410 | 6,170 | 6,310 | -140 | -2.2% | 316,000 |
| 2018/03/19 | 6,600 | 6,670 | 6,310 | 6,450 | -260 | -3.9% | 358,100 |
| 2018/03/16 | 6,750 | 6,750 | 6,580 | 6,710 | +60 | +0.9% | 206,800 |
| 2018/03/15 | 6,410 | 6,680 | 6,210 | 6,650 | +160 | +2.5% | 373,600 |
| 2018/03/14 | 6,570 | 6,650 | 6,480 | 6,490 | -180 | -2.7% | 338,200 |
| 2018/03/13 | 6,500 | 6,700 | 6,470 | 6,670 | +300 | +4.7% | 356,100 |
| 2018/03/12 | 6,340 | 6,480 | 6,260 | 6,370 | +130 | +2.1% | 210,900 |
| 2018/03/09 | 6,300 | 6,340 | 6,140 | 6,240 | -60 | -1% | 190,000 |
| 2018/03/08 | 6,150 | 6,300 | 6,050 | 6,300 | +260 | +4.3% | 413,800 |
| 2018/03/07 | 6,070 | 6,130 | 5,860 | 6,040 | -40 | -0.7% | 265,900 |
| 2018/03/06 | 5,810 | 6,080 | 5,770 | 6,080 | +400 | +7% | 286,000 |
| 2018/03/05 | 5,870 | 5,950 | 5,650 | 5,680 | -230 | -3.9% | 243,400 |
| 2018/03/02 | 5,900 | 6,020 | 5,800 | 5,910 | -90 | -1.5% | 248,700 |
| 2018/03/01 | 6,100 | 6,100 | 5,920 | 6,000 | -90 | -1.5% | 267,500 |
| 2018/02/28 | 5,980 | 6,180 | 5,920 | 6,090 | +210 | +3.6% | 419,100 |
| 2018/02/27 | 5,870 | 5,900 | 5,800 | 5,880 | +70 | +1.2% | 168,900 |
| 2018/02/26 | 5,870 | 5,870 | 5,770 | 5,810 | +10 | +0.2% | 98,200 |
| 2018/02/23 | 5,850 | 5,870 | 5,740 | 5,800 | -60 | -1% | 121,100 |
| 2018/02/22 | 5,850 | 6,000 | 5,780 | 5,860 | -20 | -0.3% | 240,800 |
1601～
1650
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
