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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,945 | 1,992.5 | 1,862.5 | 1,922.5 | -57.5 | -2.9% | 197,200 |
| 2016/01/08 | 2,087.5 | 2,087.5 | 1,965 | 1,980 | -112.5 | -5.4% | 355,800 |
| 2016/01/07 | 2,070 | 2,100 | 2,040 | 2,092.5 | +22.5 | +1.1% | 114,200 |
| 2016/01/06 | 2,072.5 | 2,125 | 2,040 | 2,070 | -7.5 | -0.4% | 132,400 |
| 2016/01/05 | 2,110 | 2,147.5 | 2,042.5 | 2,077.5 | -102.5 | -4.7% | 292,800 |
| 2016/01/04 | 2,230 | 2,230 | 2,102.5 | 2,180 | -50 | -2.2% | 139,400 |
| 2015/12/30 | 2,172.5 | 2,237.5 | 2,125 | 2,230 | +57.5 | +2.6% | 150,600 |
| 2015/12/29 | 2,145 | 2,202.5 | 2,115 | 2,172.5 | -12.5 | -0.6% | 114,400 |
| 2015/12/28 | 2,150 | 2,202.5 | 2,095 | 2,185 | +2.5 | +0.1% | 145,200 |
| 2015/12/25 | 2,150 | 2,205 | 2,127.5 | 2,182.5 | +27.5 | +1.3% | 127,800 |
| 2015/12/24 | 2,247.5 | 2,300 | 2,150 | 2,155 | -92.5 | -4.1% | 207,400 |
| 2015/12/22 | 2,225 | 2,260 | 2,182.5 | 2,247.5 | -37.5 | -1.6% | 303,000 |
| 2015/12/21 | 2,200 | 2,397.5 | 2,197.5 | 2,285 | +140 | +6.5% | 495,200 |
| 2015/12/18 | 2,020 | 2,145 | 2,020 | 2,145 | +90 | +4.4% | 335,000 |
| 2015/12/17 | 2,070 | 2,102.5 | 2,020 | 2,055 | -15 | -0.7% | 226,000 |
| 2015/12/16 | 2,050 | 2,070 | 2,012.5 | 2,070 | +77.5 | +3.9% | 189,000 |
| 2015/12/15 | 2,042.5 | 2,080 | 1,985 | 1,992.5 | -52.5 | -2.6% | 240,200 |
| 2015/12/14 | 2,030 | 2,062.5 | 2,002.5 | 2,045 | +35 | +1.7% | 356,200 |
| 2015/12/11 | 1,962.5 | 2,035 | 1,962.5 | 2,010 | +32.5 | +1.6% | 146,200 |
| 2015/12/10 | 1,975 | 2,005 | 1,960 | 1,977.5 | -32.5 | -1.6% | 106,000 |
| 2015/12/09 | 1,987.5 | 2,012.5 | 1,955 | 2,010 | +5 | +0.2% | 162,200 |
| 2015/12/08 | 2,042.5 | 2,090 | 2,000 | 2,005 | -45 | -2.2% | 276,400 |
| 2015/12/07 | 2,007.5 | 2,092.5 | 1,997.5 | 2,050 | +30 | +1.5% | 524,400 |
| 2015/12/04 | 2,032.5 | 2,080 | 2,020 | 2,020 | -45 | -2.2% | 148,000 |
| 2015/12/03 | 2,105 | 2,122.5 | 2,055 | 2,065 | -60 | -2.8% | 149,800 |
| 2015/12/02 | 2,105 | 2,160 | 2,102.5 | 2,125 | -15 | -0.7% | 136,600 |
| 2015/12/01 | 2,037.5 | 2,157.5 | 2,027.5 | 2,140 | +102.5 | +5% | 338,600 |
| 2015/11/30 | 2,010 | 2,090 | 2,010 | 2,037.5 | +57.5 | +2.9% | 353,400 |
| 2015/11/27 | 1,925 | 1,990 | 1,925 | 1,980 | +85 | +4.5% | 270,400 |
| 2015/11/26 | 1,930 | 1,942.5 | 1,890 | 1,895 | -37.5 | -1.9% | 194,000 |
| 2015/11/25 | 1,947.5 | 1,987.5 | 1,932.5 | 1,932.5 | -42.5 | -2.2% | 119,400 |
| 2015/11/24 | 1,880 | 1,987.5 | 1,880 | 1,975 | +102.5 | +5.5% | 245,400 |
| 2015/11/20 | 1,837.5 | 1,902.5 | 1,837.5 | 1,872.5 | +10 | +0.5% | 125,800 |
| 2015/11/19 | 1,880 | 1,895 | 1,832.5 | 1,862.5 | +17.5 | +0.9% | 114,600 |
| 2015/11/18 | 1,882.5 | 1,897.5 | 1,830 | 1,845 | -35 | -1.9% | 166,400 |
| 2015/11/17 | 1,825 | 1,890 | 1,815 | 1,880 | +75 | +4.2% | 348,800 |
| 2015/11/16 | 1,745 | 1,832.5 | 1,732.5 | 1,805 | +60 | +3.4% | 477,200 |
| 2015/11/13 | 1,677.5 | 1,770 | 1,677.5 | 1,745 | +67.5 | +4% | 288,800 |
| 2015/11/12 | 1,660 | 1,730 | 1,595 | 1,677.5 | +82.5 | +5.2% | 473,000 |
| 2015/11/11 | 1,562.5 | 1,665 | 1,562.5 | 1,595 | +32.5 | +2.1% | 255,600 |
| 2015/11/10 | 1,595 | 1,595 | 1,525 | 1,562.5 | -32.5 | -2% | 208,800 |
| 2015/11/09 | 1,667.5 | 1,675 | 1,587.5 | 1,595 | -55 | -3.3% | 225,600 |
| 2015/11/06 | 1,665 | 1,677.5 | 1,627.5 | 1,650 | -2.5 | -0.2% | 177,800 |
| 2015/11/05 | 1,672.5 | 1,687.5 | 1,635 | 1,652.5 | +12.5 | +0.8% | 116,800 |
| 2015/11/04 | 1,700 | 1,715 | 1,635 | 1,640 | -12.5 | -0.8% | 160,000 |
| 2015/11/02 | 1,652.5 | 1,715 | 1,637.5 | 1,652.5 | +35 | +2.2% | 195,000 |
| 2015/10/30 | 1,640 | 1,675 | 1,600 | 1,617.5 | -50 | -3% | 299,000 |
| 2015/10/29 | 1,660 | 1,682.5 | 1,632.5 | 1,667.5 | +90 | +5.7% | 365,600 |
| 2015/10/28 | 1,610 | 1,610 | 1,577.5 | 1,577.5 | +2.5 | +0.2% | 20,000 |
| 2015/10/27 | 1,577.5 | 1,605 | 1,572.5 | 1,575 | -12.5 | -0.8% | 38,200 |
2301～
2350
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 | 165,400円 | -5.3% | -49.8% | 1.45% | 32.46倍 | 1.81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 | 102,300円 | +17.0% | +21.5% | 2.30% | 21.21倍 | 8.36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 | 40,000円 | +7.1% | +19.2% | 4.50% | 21.83倍 | 1.19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 | 62,700円 | +9.9% | +5.8% | 4.15% | 15.00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
