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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 5,480 | 5,570 | 5,290 | 5,370 | -60 | -1.1% | 748,600 |
| 2018/06/18 | 5,380 | 5,450 | 5,240 | 5,430 | +80 | +1.5% | 500,300 |
| 2018/06/15 | 5,420 | 5,480 | 5,350 | 5,350 | -70 | -1.3% | 542,700 |
| 2018/06/14 | 5,300 | 5,440 | 5,300 | 5,420 | +90 | +1.7% | 790,300 |
| 2018/06/13 | 5,200 | 5,350 | 5,190 | 5,330 | +180 | +3.5% | 1,205,700 |
| 2018/06/12 | 5,130 | 5,220 | 5,030 | 5,150 | -20 | -0.4% | 1,110,100 |
| 2018/06/11 | 4,970 | 5,200 | 4,970 | 5,170 | +100 | +2% | 4,299,700 |
| 2018/06/08 | 5,110 | 5,140 | 5,060 | 5,070 | -100 | -1.9% | 536,800 |
| 2018/06/07 | 5,200 | 5,250 | 5,140 | 5,170 | -30 | -0.6% | 581,600 |
| 2018/06/06 | 5,280 | 5,320 | 5,170 | 5,200 | -170 | -3.2% | 706,400 |
| 2018/06/05 | 5,430 | 5,540 | 5,330 | 5,370 | -80 | -1.5% | 790,100 |
| 2018/06/04 | 5,440 | 5,470 | 5,400 | 5,450 | +30 | +0.6% | 493,500 |
| 2018/06/01 | 5,330 | 5,460 | 5,320 | 5,420 | +50 | +0.9% | 749,400 |
| 2018/05/31 | 5,250 | 5,400 | 5,210 | 5,370 | +100 | +1.9% | 2,886,500 |
| 2018/05/30 | 5,750 | 5,800 | 5,270 | 5,270 | -540 | -9.3% | 2,144,100 |
| 2018/05/29 | 5,650 | 5,890 | 5,610 | 5,810 | +230 | +4.1% | 1,218,100 |
| 2018/05/28 | 5,760 | 5,790 | 5,580 | 5,580 | -270 | -4.6% | 570,700 |
| 2018/05/25 | 5,610 | 5,920 | 5,540 | 5,850 | +220 | +3.9% | 1,065,100 |
| 2018/05/24 | 5,500 | 5,730 | 5,470 | 5,630 | +90 | +1.6% | 949,400 |
| 2018/05/23 | 5,540 | 5,600 | 5,250 | 5,540 | -200 | -3.5% | 1,632,600 |
| 2018/05/22 | 5,690 | 5,780 | 5,610 | 5,740 | +50 | +0.9% | 238,400 |
| 2018/05/21 | 5,830 | 5,830 | 5,650 | 5,690 | -120 | -2.1% | 222,400 |
| 2018/05/18 | 5,800 | 5,890 | 5,750 | 5,810 | +70 | +1.2% | 135,300 |
| 2018/05/17 | 5,900 | 5,910 | 5,730 | 5,740 | -160 | -2.7% | 183,400 |
| 2018/05/16 | 5,890 | 5,960 | 5,830 | 5,900 | -40 | -0.7% | 163,300 |
| 2018/05/15 | 5,990 | 6,030 | 5,890 | 5,940 | -10 | -0.2% | 224,900 |
| 2018/05/14 | 5,920 | 6,150 | 5,890 | 5,950 | +320 | +5.7% | 632,600 |
| 2018/05/11 | 5,550 | 5,690 | 5,190 | 5,630 | +120 | +2.2% | 505,200 |
| 2018/05/10 | 5,400 | 5,510 | 5,330 | 5,510 | +50 | +0.9% | 262,600 |
| 2018/05/09 | 5,500 | 5,530 | 5,410 | 5,460 | +50 | +0.9% | 285,800 |
| 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 |
1701～
1750
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
