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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 1,575 | 1,612.5 | 1,555 | 1,587.5 | +10 | +0.6% | 71,800 |
| 2015/10/23 | 1,647.5 | 1,652.5 | 1,577.5 | 1,577.5 | -37.5 | -2.3% | 80,000 |
| 2015/10/22 | 1,632.5 | 1,655 | 1,615 | 1,615 | -47.5 | -2.9% | 54,600 |
| 2015/10/21 | 1,660 | 1,680 | 1,620 | 1,662.5 | +32.5 | +2% | 95,400 |
| 2015/10/20 | 1,645 | 1,675 | 1,615 | 1,630 | -15 | -0.9% | 74,400 |
| 2015/10/19 | 1,607.5 | 1,652.5 | 1,592.5 | 1,645 | +37.5 | +2.3% | 72,200 |
| 2015/10/16 | 1,635 | 1,660 | 1,602.5 | 1,607.5 | -62.5 | -3.7% | 176,400 |
| 2015/10/15 | 1,560 | 1,672.5 | 1,537.5 | 1,670 | +135 | +8.8% | 243,800 |
| 2015/10/14 | 1,552.5 | 1,562.5 | 1,525 | 1,535 | -27.5 | -1.8% | 162,600 |
| 2015/10/13 | 1,590 | 1,640 | 1,562.5 | 1,562.5 | -45 | -2.8% | 371,200 |
| 2015/10/09 | 1,685 | 1,685 | 1,590 | 1,607.5 | -70 | -4.2% | 439,600 |
| 2015/10/08 | 1,772.5 | 1,772.5 | 1,600 | 1,677.5 | -95 | -5.4% | 337,600 |
| 2015/10/07 | 1,752.5 | 1,790 | 1,725 | 1,772.5 | +10 | +0.6% | 138,600 |
| 2015/10/06 | 1,750 | 1,800 | 1,700 | 1,762.5 | +20 | +1.1% | 293,200 |
| 2015/10/05 | 1,740 | 1,747.5 | 1,710 | 1,742.5 | +35 | +2% | 262,400 |
| 2015/10/02 | 1,667.5 | 1,722.5 | 1,652.5 | 1,707.5 | +7.5 | +0.4% | 178,000 |
| 2015/10/01 | 1,650 | 1,725 | 1,635 | 1,700 | +105 | +6.6% | 373,400 |
| 2015/09/30 | 1,572.5 | 1,640 | 1,535 | 1,595 | +95 | +6.3% | 335,400 |
| 2015/09/29 | 1,595 | 1,627.5 | 1,481 | 1,500 | -52.5 | -3.4% | 549,600 |
| 2015/09/28 | 1,515 | 1,575 | 1,492 | 1,552.5 | +40 | +2.6% | 286,000 |
| 2015/09/25 | 1,476.5 | 1,525 | 1,398.5 | 1,512.5 | +22.5 | +1.5% | 440,400 |
| 2015/09/24 | 1,490 | 1,522.5 | 1,465 | 1,490 | +11 | +0.7% | 260,400 |
| 2015/09/18 | 1,493.5 | 1,496 | 1,475 | 1,479 | -21 | -1.4% | 123,400 |
| 2015/09/17 | 1,494.5 | 1,507.5 | 1,471.5 | 1,500 | +21 | +1.4% | 191,800 |
| 2015/09/16 | 1,466 | 1,490.5 | 1,459 | 1,479 | +33.5 | +2.3% | 118,800 |
| 2015/09/15 | 1,485 | 1,485 | 1,439 | 1,445.5 | -54.5 | -3.6% | 99,200 |
| 2015/09/14 | 1,485 | 1,535 | 1,465.5 | 1,500 | +25.5 | +1.7% | 175,000 |
| 2015/09/11 | 1,483.5 | 1,496.5 | 1,433.5 | 1,474.5 | -10.5 | -0.7% | 133,200 |
| 2015/09/10 | 1,441 | 1,499.5 | 1,407.5 | 1,485 | +42.5 | +2.9% | 284,600 |
| 2015/09/09 | 1,486.5 | 1,489.5 | 1,427 | 1,442.5 | -19 | -1.3% | 284,400 |
| 2015/09/08 | 1,500 | 1,517.5 | 1,423.5 | 1,461.5 | -2 | -0.1% | 239,400 |
| 2015/09/07 | 1,445.5 | 1,499.5 | 1,445.5 | 1,463.5 | -7.5 | -0.5% | 258,400 |
| 2015/09/04 | 1,585 | 1,592.5 | 1,419 | 1,471 | -89 | -5.7% | 293,400 |
| 2015/09/03 | 1,515 | 1,575 | 1,495.5 | 1,560 | +95 | +6.5% | 230,800 |
| 2015/09/02 | 1,436 | 1,527.5 | 1,436 | 1,465 | -20 | -1.3% | 229,200 |
| 2015/09/01 | 1,520 | 1,530 | 1,468.5 | 1,485 | -65 | -4.2% | 399,800 |
| 2015/08/31 | 1,457 | 1,550 | 1,441 | 1,550 | +115.5 | +8.1% | 514,600 |
| 2015/08/28 | 1,400 | 1,465.5 | 1,385.5 | 1,434.5 | +103.5 | +7.8% | 309,000 |
| 2015/08/27 | 1,322.5 | 1,387.5 | 1,321 | 1,331 | -16.5 | -1.2% | 204,000 |
| 2015/08/26 | 1,315 | 1,362 | 1,296 | 1,347.5 | +42 | +3.2% | 178,400 |
| 2015/08/25 | 1,250 | 1,381.5 | 1,205 | 1,305.5 | +0.5 | ±0% | 220,200 |
| 2015/08/24 | 1,389 | 1,417.5 | 1,291.5 | 1,305 | -134 | -9.3% | 325,200 |
| 2015/08/21 | 1,430 | 1,485 | 1,415 | 1,439 | -66 | -4.4% | 150,200 |
| 2015/08/20 | 1,490 | 1,522.5 | 1,480 | 1,505 | -7.5 | -0.5% | 87,000 |
| 2015/08/19 | 1,600 | 1,600 | 1,505 | 1,512.5 | -95 | -5.9% | 117,800 |
| 2015/08/18 | 1,600 | 1,617.5 | 1,560 | 1,607.5 | +7.5 | +0.5% | 103,000 |
| 2015/08/17 | 1,600 | 1,620 | 1,577.5 | 1,600 | -2.5 | -0.2% | 158,400 |
| 2015/08/14 | 1,500 | 1,620 | 1,500 | 1,602.5 | +114 | +7.7% | 552,600 |
| 2015/08/13 | 1,470 | 1,490 | 1,434.5 | 1,488.5 | +24.5 | +1.7% | 86,600 |
| 2015/08/12 | 1,427.5 | 1,473.5 | 1,424 | 1,464 | -13.5 | -0.9% | 178,200 |
2351～
2400
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
