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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 1,975 | 2,080 | 1,947.5 | 2,052.5 | +110 | +5.7% | 436,200 |
| 2016/03/23 | 1,945 | 1,995 | 1,930 | 1,942.5 | +7.5 | +0.4% | 152,600 |
| 2016/03/22 | 1,935 | 1,935 | 1,865 | 1,935 | +105 | +5.7% | 207,000 |
| 2016/03/18 | 1,850 | 1,877.5 | 1,760 | 1,830 | -30 | -1.6% | 393,400 |
| 2016/03/17 | 1,972.5 | 2,007.5 | 1,812.5 | 1,860 | -90 | -4.6% | 358,400 |
| 2016/03/16 | 1,830 | 1,967.5 | 1,810 | 1,950 | +120 | +6.6% | 265,600 |
| 2016/03/15 | 1,780 | 1,855 | 1,757.5 | 1,830 | +50 | +2.8% | 144,000 |
| 2016/03/14 | 1,792.5 | 1,797.5 | 1,722.5 | 1,780 | +37.5 | +2.2% | 158,400 |
| 2016/03/11 | 1,747.5 | 1,790 | 1,727.5 | 1,742.5 | -47.5 | -2.7% | 159,800 |
| 2016/03/10 | 1,770 | 1,822.5 | 1,752.5 | 1,790 | +75 | +4.4% | 154,200 |
| 2016/03/09 | 1,767.5 | 1,815 | 1,710 | 1,715 | -102.5 | -5.6% | 216,400 |
| 2016/03/08 | 1,790 | 1,865 | 1,740 | 1,817.5 | +52.5 | +3% | 321,400 |
| 2016/03/07 | 1,785 | 1,795 | 1,760 | 1,765 | +10 | +0.6% | 146,600 |
| 2016/03/04 | 1,825 | 1,825 | 1,752.5 | 1,755 | -35 | -2% | 163,800 |
| 2016/03/03 | 1,860 | 1,860 | 1,740 | 1,790 | ±0 | ±0% | 237,000 |
| 2016/03/02 | 1,750 | 1,822.5 | 1,727.5 | 1,790 | +75 | +4.4% | 316,000 |
| 2016/03/01 | 1,667.5 | 1,747.5 | 1,655 | 1,715 | +100 | +6.2% | 255,000 |
| 2016/02/29 | 1,640 | 1,672.5 | 1,610 | 1,615 | +45 | +2.9% | 264,400 |
| 2016/02/26 | 1,600 | 1,607.5 | 1,565 | 1,570 | -20 | -1.3% | 243,400 |
| 2016/02/25 | 1,575 | 1,610 | 1,572.5 | 1,590 | +7.5 | +0.5% | 110,200 |
| 2016/02/24 | 1,550 | 1,627.5 | 1,550 | 1,582.5 | +2.5 | +0.2% | 72,800 |
| 2016/02/23 | 1,645 | 1,647.5 | 1,542.5 | 1,580 | -30 | -1.9% | 230,200 |
| 2016/02/22 | 1,525 | 1,710 | 1,512.5 | 1,610 | +72.5 | +4.7% | 473,200 |
| 2016/02/19 | 1,500 | 1,560 | 1,493 | 1,537.5 | +17.5 | +1.2% | 323,600 |
| 2016/02/18 | 1,500 | 1,570 | 1,500 | 1,520 | +73 | +5% | 178,200 |
| 2016/02/17 | 1,469 | 1,505 | 1,405 | 1,447 | -13 | -0.9% | 387,200 |
| 2016/02/16 | 1,535 | 1,550 | 1,449 | 1,460 | -72.5 | -4.7% | 539,600 |
| 2016/02/15 | 1,580 | 1,595 | 1,512.5 | 1,532.5 | +124.5 | +8.8% | 516,600 |
| 2016/02/12 | 1,645 | 1,647.5 | 1,390 | 1,408 | -332 | -19.1% | 777,000 |
| 2016/02/10 | 1,735 | 1,760 | 1,502.5 | 1,740 | -100 | -5.4% | 991,000 |
| 2016/02/09 | 1,915 | 1,952.5 | 1,820 | 1,840 | -75 | -3.9% | 306,200 |
| 2016/02/08 | 1,775 | 1,970 | 1,767.5 | 1,915 | +95 | +5.2% | 360,800 |
| 2016/02/05 | 1,900 | 1,935 | 1,802.5 | 1,820 | -142.5 | -7.3% | 304,800 |
| 2016/02/04 | 2,057.5 | 2,075 | 1,935 | 1,962.5 | -100 | -4.8% | 269,400 |
| 2016/02/03 | 2,102.5 | 2,105 | 1,990 | 2,062.5 | -132.5 | -6% | 268,800 |
| 2016/02/02 | 2,130 | 2,200 | 2,100 | 2,195 | +47.5 | +2.2% | 334,200 |
| 2016/02/01 | 2,082.5 | 2,147.5 | 2,062.5 | 2,147.5 | +130 | +6.4% | 171,800 |
| 2016/01/29 | 1,990 | 2,050 | 1,960 | 2,017.5 | +27.5 | +1.4% | 154,800 |
| 2016/01/28 | 1,925 | 1,997.5 | 1,912.5 | 1,990 | +65 | +3.4% | 108,200 |
| 2016/01/27 | 1,945 | 1,957.5 | 1,900 | 1,925 | +30 | +1.6% | 85,000 |
| 2016/01/26 | 1,867.5 | 1,935 | 1,862.5 | 1,895 | -22.5 | -1.2% | 133,600 |
| 2016/01/25 | 1,842.5 | 1,922.5 | 1,842.5 | 1,917.5 | +82.5 | +4.5% | 201,000 |
| 2016/01/22 | 1,815 | 1,870 | 1,750 | 1,835 | +125 | +7.3% | 238,800 |
| 2016/01/21 | 1,750 | 1,787.5 | 1,705 | 1,710 | -47.5 | -2.7% | 205,800 |
| 2016/01/20 | 1,885 | 1,907.5 | 1,725 | 1,757.5 | -122.5 | -6.5% | 194,000 |
| 2016/01/19 | 1,885 | 1,977.5 | 1,827.5 | 1,880 | -57.5 | -3% | 182,000 |
| 2016/01/18 | 1,890 | 1,945 | 1,842.5 | 1,937.5 | -42.5 | -2.1% | 213,600 |
| 2016/01/15 | 1,975 | 2,022.5 | 1,957.5 | 1,980 | +5 | +0.3% | 120,600 |
| 2016/01/14 | 1,995 | 1,995 | 1,932.5 | 1,975 | -62.5 | -3.1% | 169,200 |
| 2016/01/13 | 1,952.5 | 2,037.5 | 1,900 | 2,037.5 | +115 | +6% | 305,800 |
2251～
2300
件表示中 / 5876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 | 165,800円 | -5.3% | -49.8% | 1.45% | 32.53倍 | 1.82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 | 102,000円 | +17.0% | +21.5% | 2.30% | 21.15倍 | 8.33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 | 40,500円 | +7.1% | +19.2% | 4.44% | 22.10倍 | 1.20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 | 133,900円 | +8.5% | -31.7% | 0.00% | 19.21倍 | 7.18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 | 62,800円 | +9.9% | +5.8% | 4.14% | 15.02倍 | 1.73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
