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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,400 | 2,427 | 2,378 | 2,381 | -27 | -1.1% | 122,300 |
| 2024/10/22 | 2,450 | 2,450 | 2,402 | 2,408 | -24 | -1% | 121,600 |
| 2024/10/21 | 2,418 | 2,464 | 2,415 | 2,432 | +12 | +0.5% | 105,100 |
| 2024/10/18 | 2,405 | 2,424 | 2,394 | 2,420 | +7 | +0.3% | 91,400 |
| 2024/10/17 | 2,420 | 2,433 | 2,395 | 2,413 | -13 | -0.5% | 89,000 |
| 2024/10/16 | 2,491 | 2,512 | 2,426 | 2,426 | -80 | -3.2% | 77,600 |
| 2024/10/15 | 2,476 | 2,509 | 2,467 | 2,506 | +43 | +1.7% | 93,200 |
| 2024/10/11 | 2,498 | 2,502 | 2,454 | 2,463 | -32 | -1.3% | 76,000 |
| 2024/10/10 | 2,545 | 2,545 | 2,474 | 2,495 | -17 | -0.7% | 113,800 |
| 2024/10/09 | 2,499 | 2,537 | 2,484 | 2,512 | +29 | +1.2% | 104,100 |
| 2024/10/08 | 2,432 | 2,484 | 2,431 | 2,483 | +43 | +1.8% | 200,800 |
| 2024/10/07 | 2,463 | 2,480 | 2,432 | 2,440 | +7 | +0.3% | 94,300 |
| 2024/10/04 | 2,417 | 2,448 | 2,410 | 2,433 | +30 | +1.2% | 92,600 |
| 2024/10/03 | 2,438 | 2,447 | 2,392 | 2,403 | +15 | +0.6% | 90,500 |
| 2024/10/02 | 2,417 | 2,428 | 2,383 | 2,388 | -25 | -1% | 169,900 |
| 2024/10/01 | 2,432 | 2,432 | 2,401 | 2,413 | -19 | -0.8% | 124,700 |
| 2024/09/30 | 2,441 | 2,449 | 2,413 | 2,432 | -54 | -2.2% | 110,600 |
| 2024/09/27 | 2,504 | 2,508 | 2,460 | 2,486 | -34 | -1.3% | 121,600 |
| 2024/09/26 | 2,486 | 2,526 | 2,466 | 2,520 | +41 | +1.7% | 180,700 |
| 2024/09/25 | 2,463 | 2,507 | 2,463 | 2,479 | +8 | +0.3% | 101,200 |
| 2024/09/24 | 2,537 | 2,537 | 2,471 | 2,471 | -40 | -1.6% | 120,500 |
| 2024/09/20 | 2,520 | 2,557 | 2,502 | 2,511 | -10 | -0.4% | 186,000 |
| 2024/09/19 | 2,505 | 2,550 | 2,505 | 2,521 | +20 | +0.8% | 173,800 |
| 2024/09/18 | 2,499 | 2,535 | 2,470 | 2,501 | -1 | ±0% | 208,500 |
| 2024/09/17 | 2,450 | 2,509 | 2,427 | 2,502 | +80 | +3.3% | 187,900 |
| 2024/09/13 | 2,437 | 2,437 | 2,396 | 2,422 | -20 | -0.8% | 234,100 |
| 2024/09/12 | 2,425 | 2,444 | 2,405 | 2,442 | +54 | +2.3% | 144,800 |
| 2024/09/11 | 2,444 | 2,444 | 2,375 | 2,388 | -67 | -2.7% | 230,700 |
| 2024/09/10 | 2,500 | 2,535 | 2,454 | 2,455 | -33 | -1.3% | 182,100 |
| 2024/09/09 | 2,450 | 2,488 | 2,443 | 2,488 | +33 | +1.3% | 178,000 |
| 2024/09/06 | 2,448 | 2,484 | 2,438 | 2,455 | +8 | +0.3% | 133,500 |
| 2024/09/05 | 2,469 | 2,489 | 2,435 | 2,447 | -22 | -0.9% | 159,400 |
| 2024/09/04 | 2,501 | 2,574 | 2,464 | 2,469 | -80 | -3.1% | 203,000 |
| 2024/09/03 | 2,461 | 2,560 | 2,459 | 2,549 | +92 | +3.7% | 168,000 |
| 2024/09/02 | 2,500 | 2,520 | 2,434 | 2,457 | ±0 | ±0% | 189,900 |
| 2024/08/30 | 2,445 | 2,479 | 2,441 | 2,457 | -9 | -0.4% | 157,800 |
| 2024/08/29 | 2,480 | 2,529 | 2,462 | 2,466 | -19 | -0.8% | 145,700 |
| 2024/08/28 | 2,490 | 2,499 | 2,454 | 2,485 | -5 | -0.2% | 79,200 |
| 2024/08/27 | 2,540 | 2,543 | 2,486 | 2,490 | -25 | -1% | 159,600 |
| 2024/08/26 | 2,480 | 2,530 | 2,463 | 2,515 | +31 | +1.2% | 126,300 |
| 2024/08/23 | 2,498 | 2,500 | 2,466 | 2,484 | +1 | ±0% | 90,200 |
| 2024/08/22 | 2,472 | 2,501 | 2,452 | 2,483 | +11 | +0.4% | 52,100 |
| 2024/08/21 | 2,450 | 2,483 | 2,436 | 2,472 | -12 | -0.5% | 109,600 |
| 2024/08/20 | 2,465 | 2,499 | 2,461 | 2,484 | +35 | +1.4% | 97,800 |
| 2024/08/19 | 2,450 | 2,486 | 2,440 | 2,449 | -28 | -1.1% | 113,200 |
| 2024/08/16 | 2,490 | 2,514 | 2,474 | 2,477 | +14 | +0.6% | 85,900 |
| 2024/08/15 | 2,450 | 2,478 | 2,434 | 2,463 | +4 | +0.2% | 104,500 |
| 2024/08/14 | 2,450 | 2,485 | 2,418 | 2,459 | +50 | +2.1% | 200,400 |
| 2024/08/13 | 2,399 | 2,432 | 2,370 | 2,409 | +6 | +0.2% | 311,300 |
| 2024/08/09 | 2,544 | 2,544 | 2,368 | 2,403 | -191 | -7.4% | 669,200 |
151～
200
件表示中 / 5874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 | 162,000円 | -5.3% | -49.8% | 1.48% | 31.79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 |
| セプテーニＨＤ | 39,900円 | +7.1% | +19.2% | 4.51% | 21.78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 |
| インソース | 97,300円 | +17.0% | +21.5% | 2.42% | 20.17倍 | 7.95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 |
| Ｍ＆Ａ総研Ｈ | 134,400円 | +8.5% | -31.7% | 0.00% | 19.28倍 | 7.20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 |
| ｉｓｐａｃｅ | 74,400円 | +30.7% | - | 0.00% | - | 11.41倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
