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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 947 | 947 | 906 | 908 | -36 | -3.8% | 88,400 |
| 2014/11/12 | 937.5 | 958.5 | 931 | 944 | -48.5 | -4.9% | 155,800 |
| 2014/11/11 | 995 | 999.5 | 986 | 992.5 | -2 | -0.2% | 57,600 |
| 2014/11/10 | 989.5 | 994.5 | 967.5 | 994.5 | +25 | +2.6% | 78,000 |
| 2014/11/07 | 960.5 | 978.5 | 960.5 | 969.5 | +2.5 | +0.3% | 39,800 |
| 2014/11/06 | 976 | 995.5 | 960 | 967 | -18 | -1.8% | 54,200 |
| 2014/11/05 | 1,010 | 1,011 | 977.5 | 985 | -22 | -2.2% | 71,000 |
| 2014/11/04 | 992 | 1,007.5 | 982.5 | 1,007 | +35 | +3.6% | 144,200 |
| 2014/10/31 | 957.5 | 975 | 953.5 | 972 | +12 | +1.3% | 89,000 |
| 2014/10/30 | 957.5 | 970.5 | 954 | 960 | -7.5 | -0.8% | 46,000 |
| 2014/10/29 | 964 | 973.5 | 964 | 967.5 | +5.5 | +0.6% | 23,400 |
| 2014/10/28 | 967.5 | 967.5 | 951.5 | 962 | +5.5 | +0.6% | 13,800 |
| 2014/10/27 | 948 | 968.5 | 941 | 956.5 | +18.5 | +2% | 61,200 |
| 2014/10/24 | 950 | 961 | 938 | 938 | -5 | -0.5% | 26,800 |
| 2014/10/23 | 953.5 | 955 | 943 | 943 | -13.5 | -1.4% | 29,200 |
| 2014/10/22 | 963 | 963 | 955 | 956.5 | +11.5 | +1.2% | 31,200 |
| 2014/10/21 | 959 | 960 | 945 | 945 | +5 | +0.5% | 52,600 |
| 2014/10/20 | 909 | 959.5 | 909 | 940 | +24 | +2.6% | 72,800 |
| 2014/10/17 | 932 | 932 | 916 | 916 | -16 | -1.7% | 35,200 |
| 2014/10/16 | 923.5 | 943.5 | 911.5 | 932 | -19.5 | -2% | 25,400 |
| 2014/10/15 | 946 | 962 | 940.5 | 951.5 | +1 | +0.1% | 39,000 |
| 2014/10/14 | 950 | 956.5 | 943.5 | 950.5 | -12.5 | -1.3% | 60,000 |
| 2014/10/10 | 963.5 | 969 | 956.5 | 963 | -29.5 | -3% | 101,600 |
| 2014/10/09 | 1,000 | 1,008.5 | 981 | 992.5 | -10 | -1% | 20,800 |
| 2014/10/08 | 1,017.5 | 1,020.5 | 1,000.5 | 1,002.5 | -12.5 | -1.2% | 49,000 |
| 2014/10/07 | 1,035.5 | 1,041.5 | 1,002 | 1,015 | -27.5 | -2.6% | 31,000 |
| 2014/10/06 | 1,057 | 1,057 | 1,039 | 1,042.5 | +13 | +1.3% | 27,000 |
| 2014/10/03 | 996 | 1,036.5 | 996 | 1,029.5 | +19 | +1.9% | 53,400 |
| 2014/10/02 | 1,029.5 | 1,036.5 | 1,007.5 | 1,010.5 | -19 | -1.8% | 50,200 |
| 2014/10/01 | 1,055 | 1,057.5 | 1,016.5 | 1,029.5 | -36 | -3.4% | 57,400 |
| 2014/09/30 | 1,061.5 | 1,070.5 | 1,058.5 | 1,065.5 | -5 | -0.5% | 37,800 |
| 2014/09/29 | 1,100 | 1,108.5 | 1,070.5 | 1,070.5 | -28 | -2.5% | 31,000 |
| 2014/09/26 | 1,095 | 1,104.5 | 1,095 | 1,098.5 | -17.5 | -1.6% | 26,400 |
| 2014/09/25 | 1,090 | 1,118 | 1,090 | 1,116 | +25 | +2.3% | 162,600 |
| 2014/09/24 | 1,067.5 | 1,099.5 | 1,067.5 | 1,091 | +1 | +0.1% | 75,600 |
| 2014/09/22 | 1,065 | 1,090 | 1,063 | 1,090 | +8.5 | +0.8% | 53,400 |
| 2014/09/19 | 1,070 | 1,092.5 | 1,067.5 | 1,081.5 | +21.5 | +2% | 68,400 |
| 2014/09/18 | 1,053 | 1,069.5 | 1,053 | 1,060 | -18 | -1.7% | 111,800 |
| 2014/09/17 | 1,096 | 1,100 | 1,072.5 | 1,078 | -18 | -1.6% | 106,800 |
| 2014/09/16 | 1,095 | 1,098.5 | 1,091.5 | 1,096 | -4 | -0.4% | 45,800 |
| 2014/09/12 | 1,097.5 | 1,110 | 1,092 | 1,100 | +18 | +1.7% | 49,800 |
| 2014/09/11 | 1,096.5 | 1,096.5 | 1,076 | 1,082 | -17.5 | -1.6% | 95,000 |
| 2014/09/10 | 1,125 | 1,125 | 1,075 | 1,099.5 | -25.5 | -2.3% | 83,000 |
| 2014/09/09 | 1,107 | 1,147.5 | 1,104 | 1,125 | -7 | -0.6% | 68,000 |
| 2014/09/08 | 1,136 | 1,145 | 1,121 | 1,132 | -14.5 | -1.3% | 48,000 |
| 2014/09/05 | 1,134.5 | 1,147.5 | 1,131 | 1,146.5 | +2.5 | +0.2% | 69,200 |
| 2014/09/04 | 1,135 | 1,147.5 | 1,121.5 | 1,144 | +24.5 | +2.2% | 79,600 |
| 2014/09/03 | 1,127.5 | 1,135 | 1,111.5 | 1,119.5 | ±0 | ±0% | 59,800 |
| 2014/09/02 | 1,125.5 | 1,138.5 | 1,105.5 | 1,119.5 | -15.5 | -1.4% | 69,400 |
| 2014/09/01 | 1,116 | 1,145 | 1,116 | 1,135 | +19 | +1.7% | 52,200 |
2451～
2500
件表示中 / 5745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 | 204,200円 | +7.9% | +49.2% | 3.43% | 8.94倍 | 2.41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 |
| 日管財ＨＤ | 257,600円 | +11.3% | +9.4% | 2.10% | 15.59倍 | 1.42倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ニシオＨＤ | 360,000円 | +4.5% | +2.3% | 3.56% | 8.47倍 | 0.76倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
| セプテーニＨＤ | 45,500円 | -18.0% | - | 6.89% | 18.32倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
