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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/02/21 | 5,720 | 6,000 | 5,690 | 5,880 | +200 | +3.5% | 301,300 |
| 2018/02/20 | 5,730 | 5,770 | 5,590 | 5,680 | -50 | -0.9% | 196,000 |
| 2018/02/19 | 5,740 | 5,740 | 5,470 | 5,730 | +90 | +1.6% | 346,700 |
| 2018/02/16 | 5,690 | 5,740 | 5,570 | 5,640 | -10 | -0.2% | 266,800 |
| 2018/02/15 | 5,480 | 5,700 | 5,420 | 5,650 | +260 | +4.8% | 324,000 |
| 2018/02/14 | 5,380 | 5,490 | 5,320 | 5,390 | +130 | +2.5% | 396,000 |
| 2018/02/13 | 5,390 | 5,400 | 5,200 | 5,260 | +130 | +2.5% | 333,100 |
| 2018/02/09 | 4,990 | 5,270 | 4,905 | 5,130 | -260 | -4.8% | 340,400 |
| 2018/02/08 | 5,330 | 5,490 | 5,210 | 5,390 | +150 | +2.9% | 268,900 |
| 2018/02/07 | 5,560 | 5,580 | 5,180 | 5,240 | +220 | +4.4% | 308,700 |
| 2018/02/06 | 4,890 | 5,200 | 4,805 | 5,020 | -440 | -8.1% | 628,600 |
| 2018/02/05 | 5,730 | 5,790 | 5,440 | 5,460 | -520 | -8.7% | 518,800 |
| 2018/02/02 | 5,990 | 6,020 | 5,890 | 5,980 | +40 | +0.7% | 194,700 |
| 2018/02/01 | 5,890 | 5,980 | 5,840 | 5,940 | +120 | +2.1% | 162,500 |
| 2018/01/31 | 5,850 | 5,920 | 5,790 | 5,820 | -20 | -0.3% | 133,400 |
| 2018/01/30 | 5,800 | 5,900 | 5,700 | 5,840 | +60 | +1% | 183,600 |
| 2018/01/29 | 5,930 | 5,930 | 5,770 | 5,780 | -50 | -0.9% | 124,800 |
| 2018/01/26 | 5,900 | 5,970 | 5,830 | 5,830 | -140 | -2.3% | 146,100 |
| 2018/01/25 | 5,910 | 5,970 | 5,770 | 5,970 | +50 | +0.8% | 144,400 |
| 2018/01/24 | 6,000 | 6,020 | 5,890 | 5,920 | -40 | -0.7% | 136,200 |
| 2018/01/23 | 5,820 | 5,990 | 5,810 | 5,960 | +180 | +3.1% | 215,200 |
1801～
1850
件表示中 / 5924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 | 179,200円 | -5.3% | -49.8% | 1.34% | 34.69倍 | 1.94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 |
| グロービンク | 304,500円 | +40.0% | +27.2% | 0.00% | 38.14倍 | 15.02倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68倍 | 2.90倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| パソナＧ | 217,500円 | +6.7% | - | 3.45% | 165.15倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| セプテーニＨＤ | 40,200円 | +7.1% | +19.2% | 4.48% | 21.95倍 | 1.28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
