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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 2015/08/11 | 1,411 | 1,496 | 1,410.5 | 1,477.5 | +91.5 | +6.6% | 482,600 |
| 2015/08/10 | 1,325 | 1,387.5 | 1,307.5 | 1,386 | +55 | +4.1% | 232,600 |
| 2015/08/07 | 1,319 | 1,355 | 1,311 | 1,331 | -5 | -0.4% | 92,800 |
| 2015/08/06 | 1,400 | 1,400 | 1,335 | 1,336 | -75.5 | -5.3% | 207,400 |
| 2015/08/05 | 1,462 | 1,498.5 | 1,410 | 1,411.5 | -36.5 | -2.5% | 113,200 |
| 2015/08/04 | 1,395 | 1,510 | 1,386 | 1,448 | +47 | +3.4% | 254,000 |
| 2015/08/03 | 1,400 | 1,412.5 | 1,375.5 | 1,401 | +1 | +0.1% | 129,600 |
| 2015/07/31 | 1,374 | 1,410 | 1,367 | 1,400 | +51 | +3.8% | 229,600 |
| 2015/07/30 | 1,400 | 1,412.5 | 1,340.5 | 1,349 | -49 | -3.5% | 256,200 |
| 2015/07/29 | 1,525 | 1,545 | 1,383 | 1,398 | -74.5 | -5.1% | 300,400 |
| 2015/07/28 | 1,479 | 1,515 | 1,405.5 | 1,472.5 | +118.5 | +8.8% | 678,600 |
| 2015/07/27 | 1,382.5 | 1,458.5 | 1,340.5 | 1,354 | -76 | -5.3% | 321,400 |
| 2015/07/24 | 1,473.5 | 1,535 | 1,408.5 | 1,430 | +12 | +0.8% | 604,800 |
| 2015/07/23 | 1,434.5 | 1,458 | 1,381.5 | 1,418 | -41.5 | -2.8% | 450,200 |
| 2015/07/22 | 1,361.5 | 1,490 | 1,348.5 | 1,459.5 | +87 | +6.3% | 405,800 |
| 2015/07/21 | 1,325 | 1,449.5 | 1,325 | 1,372.5 | +81.5 | +6.3% | 786,800 |
| 2015/07/17 | 1,250 | 1,322.5 | 1,244 | 1,291 | +51.5 | +4.2% | 226,400 |
| 2015/07/16 | 1,250 | 1,254 | 1,200.5 | 1,239.5 | -10.5 | -0.8% | 205,400 |
| 2015/07/15 | 1,287 | 1,287.5 | 1,248 | 1,250 | -27.5 | -2.2% | 117,800 |
| 2015/07/14 | 1,262.5 | 1,300 | 1,229.5 | 1,277.5 | +16 | +1.3% | 192,000 |
| 2015/07/13 | 1,298 | 1,325 | 1,251.5 | 1,261.5 | +15.5 | +1.2% | 258,800 |
| 2015/07/10 | 1,315 | 1,330.5 | 1,246 | 1,246 | -69.5 | -5.3% | 340,600 |
| 2015/07/09 | 1,168 | 1,324 | 1,056.5 | 1,315.5 | +47.5 | +3.7% | 478,000 |
| 2015/07/08 | 1,311.5 | 1,340 | 1,232 | 1,268 | -2.5 | -0.2% | 479,400 |
| 2015/07/07 | 1,216.5 | 1,294.5 | 1,215.5 | 1,270.5 | +29 | +2.3% | 328,800 |
| 2015/07/06 | 1,246 | 1,313.5 | 1,219.5 | 1,241.5 | -33.5 | -2.6% | 353,600 |
| 2015/07/03 | 1,235 | 1,315 | 1,234.5 | 1,275 | +56 | +4.6% | 636,000 |
| 2015/07/02 | 1,217.5 | 1,249.5 | 1,201 | 1,219 | +1.5 | +0.1% | 544,000 |
| 2015/07/01 | 1,122.5 | 1,219 | 1,121 | 1,217.5 | +119 | +10.8% | 517,000 |
| 2015/06/30 | 1,076 | 1,125 | 1,074 | 1,098.5 | +23.5 | +2.2% | 329,400 |
| 2015/06/29 | 1,073.5 | 1,099.5 | 1,048 | 1,075 | -34 | -3.1% | 162,000 |
| 2015/06/26 | 1,079 | 1,120.5 | 1,071 | 1,109 | +39 | +3.6% | 308,600 |
| 2015/06/25 | 1,080 | 1,089.5 | 1,047.5 | 1,070 | -9.5 | -0.9% | 191,400 |
| 2015/06/24 | 1,070 | 1,095 | 1,063 | 1,079.5 | +18.5 | +1.7% | 216,400 |
| 2015/06/23 | 1,050 | 1,070 | 1,043 | 1,061 | +11 | +1% | 174,200 |
| 2015/06/22 | 1,031 | 1,056.5 | 1,028.5 | 1,050 | +19.5 | +1.9% | 146,800 |
| 2015/06/19 | 1,070 | 1,070 | 1,025 | 1,030.5 | -39.5 | -3.7% | 186,000 |
| 2015/06/18 | 987.5 | 1,070 | 987.5 | 1,070 | +79 | +8% | 460,400 |
| 2015/06/17 | 965.5 | 993.5 | 965.5 | 991 | +25.5 | +2.6% | 189,200 |
| 2015/06/16 | 970 | 976.5 | 956.5 | 965.5 | -6 | -0.6% | 118,200 |
| 2015/06/15 | 942 | 977 | 942 | 971.5 | +28.5 | +3% | 128,000 |
| 2015/06/12 | 940 | 946.5 | 934 | 943 | +4.5 | +0.5% | 114,000 |
| 2015/06/11 | 912 | 941 | 912 | 938.5 | +26.5 | +2.9% | 155,800 |
| 2015/06/10 | 901.5 | 917 | 901.5 | 912 | +10.5 | +1.2% | 126,200 |
| 2015/06/09 | 899.5 | 909.5 | 895.5 | 901.5 | +5 | +0.6% | 123,200 |
| 2015/06/08 | 880 | 903 | 877.5 | 896.5 | +16.5 | +1.9% | 92,200 |
| 2015/06/05 | 880.5 | 882.5 | 870 | 880 | -7 | -0.8% | 71,000 |
| 2015/06/04 | 887.5 | 906.5 | 885 | 887 | +7 | +0.8% | 205,600 |
2401～
2450
件表示中 / 5878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 | 165,600円 | -5.3% | -49.8% | 1.45% | 32.50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 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68倍 | 3.15倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| セプテーニＨＤ | 40,200円 | +7.1% | +19.2% | 4.48% | 21.94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 | 134,300円 | +8.5% | -31.7% | 0.00% | 19.26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 |
| Ｐ Ｉ | 61,900円 | +9.9% | +5.8% | 4.20% | 14.81倍 | 1.71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
