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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 2018/07/18 | 5,470 | 5,600 | 5,400 | 5,480 | +30 | +0.6% | 367,400 |
| 2018/07/17 | 5,310 | 5,450 | 5,300 | 5,450 | +170 | +3.2% | 300,500 |
| 2018/07/13 | 5,240 | 5,380 | 5,200 | 5,280 | +100 | +1.9% | 251,700 |
| 2018/07/12 | 5,250 | 5,290 | 5,160 | 5,180 | -130 | -2.4% | 525,600 |
| 2018/07/11 | 5,360 | 5,410 | 5,300 | 5,310 | -80 | -1.5% | 226,700 |
| 2018/07/10 | 5,480 | 5,560 | 5,370 | 5,390 | -60 | -1.1% | 367,800 |
| 2018/07/09 | 5,290 | 5,500 | 5,250 | 5,450 | +200 | +3.8% | 488,600 |
| 2018/07/06 | 5,210 | 5,280 | 5,130 | 5,250 | +80 | +1.5% | 250,700 |
| 2018/07/05 | 5,220 | 5,270 | 5,120 | 5,170 | -10 | -0.2% | 293,600 |
| 2018/07/04 | 5,230 | 5,230 | 5,060 | 5,180 | -60 | -1.1% | 371,400 |
| 2018/07/03 | 5,380 | 5,470 | 5,210 | 5,240 | -110 | -2.1% | 516,300 |
| 2018/07/02 | 5,570 | 5,590 | 5,310 | 5,350 | -240 | -4.3% | 418,400 |
| 2018/06/29 | 5,650 | 5,730 | 5,500 | 5,590 | -30 | -0.5% | 323,900 |
| 2018/06/28 | 5,610 | 5,630 | 5,520 | 5,620 | +30 | +0.5% | 345,400 |
| 2018/06/27 | 5,440 | 5,630 | 5,330 | 5,590 | +60 | +1.1% | 401,800 |
| 2018/06/26 | 5,640 | 5,640 | 5,420 | 5,530 | -200 | -3.5% | 408,000 |
| 2018/06/25 | 5,800 | 5,880 | 5,690 | 5,730 | -70 | -1.2% | 447,600 |
| 2018/06/22 | 5,660 | 5,850 | 5,640 | 5,800 | +140 | +2.5% | 705,100 |
| 2018/06/21 | 5,530 | 5,680 | 5,470 | 5,660 | +160 | +2.9% | 696,100 |
| 2018/06/20 | 5,390 | 5,500 | 5,370 | 5,500 | +130 | +2.4% | 493,700 |
1651～
1700
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
