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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,117 | 1,134.5 | 1,088 | 1,113.5 | -3.5 | -0.3% | 74,800 |
| 2014/08/06 | 1,123.5 | 1,155 | 1,101.5 | 1,117 | -7 | -0.6% | 89,400 |
| 2014/08/05 | 1,150 | 1,160 | 1,118 | 1,124 | -19.5 | -1.7% | 103,000 |
| 2014/08/04 | 1,105.5 | 1,147.5 | 1,105.5 | 1,143.5 | +29 | +2.6% | 101,600 |
| 2014/08/01 | 1,117.5 | 1,125 | 1,092.5 | 1,114.5 | -28 | -2.5% | 116,600 |
| 2014/07/31 | 1,141 | 1,170.5 | 1,137 | 1,142.5 | -2.5 | -0.2% | 109,400 |
| 2014/07/30 | 1,126.5 | 1,150 | 1,125 | 1,145 | +6.5 | +0.6% | 150,000 |
| 2014/07/29 | 1,095 | 1,142.5 | 1,095 | 1,138.5 | +47.5 | +4.4% | 323,600 |
| 2014/07/28 | 1,090 | 1,099.5 | 1,073 | 1,091 | +6 | +0.6% | 54,200 |
| 2014/07/25 | 1,066 | 1,085.5 | 1,066 | 1,085 | +19 | +1.8% | 82,000 |
| 2014/07/24 | 1,069.5 | 1,075 | 1,061.5 | 1,066 | ±0 | ±0% | 40,600 |
| 2014/07/23 | 1,060.5 | 1,075 | 1,058 | 1,066 | +5.5 | +0.5% | 83,400 |
| 2014/07/22 | 1,065.5 | 1,080 | 1,058.5 | 1,060.5 | -7 | -0.7% | 46,200 |
| 2014/07/18 | 1,037 | 1,070.5 | 1,037 | 1,067.5 | +9 | +0.9% | 70,600 |
| 2014/07/17 | 1,042 | 1,075 | 1,042 | 1,058.5 | +10.5 | +1% | 80,600 |
| 2014/07/16 | 1,059 | 1,080 | 1,037 | 1,048 | -23.5 | -2.2% | 124,200 |
| 2014/07/15 | 1,024.5 | 1,073 | 1,015 | 1,071.5 | +57.5 | +5.7% | 150,000 |
| 2014/07/14 | 1,015 | 1,038.5 | 1,001.5 | 1,014 | +0.5 | ±0% | 42,800 |
| 2014/07/11 | 1,008.5 | 1,033.5 | 1,002.5 | 1,013.5 | -20 | -1.9% | 92,400 |
| 2014/07/10 | 1,045 | 1,075 | 1,026.5 | 1,033.5 | -6.5 | -0.6% | 155,000 |
| 2014/07/09 | 1,021.5 | 1,050 | 1,000.5 | 1,040 | +10 | +1% | 132,000 |
| 2014/07/08 | 1,070 | 1,070 | 1,025.5 | 1,030 | -19 | -1.8% | 100,400 |
| 2014/07/07 | 1,079 | 1,079 | 1,044.5 | 1,049 | -36 | -3.3% | 158,000 |
| 2014/07/04 | 1,095 | 1,107.5 | 1,073 | 1,085 | -5 | -0.5% | 62,600 |
| 2014/07/03 | 1,104 | 1,105.5 | 1,087.5 | 1,090 | -2 | -0.2% | 82,800 |
| 2014/07/02 | 1,088.5 | 1,104.5 | 1,087.5 | 1,092 | -13.5 | -1.2% | 62,600 |
| 2014/07/01 | 1,085 | 1,116.5 | 1,065.5 | 1,105.5 | +27.5 | +2.6% | 199,400 |
| 2014/06/30 | 1,057.5 | 1,085 | 1,055 | 1,078 | +27.5 | +2.6% | 151,600 |
| 2014/06/27 | 1,042 | 1,058 | 1,032.5 | 1,050.5 | -5 | -0.5% | 85,600 |
| 2014/06/26 | 1,055.5 | 1,064 | 1,042 | 1,055.5 | +3 | +0.3% | 96,000 |
| 2014/06/25 | 1,057.5 | 1,072 | 1,035 | 1,052.5 | -14.5 | -1.4% | 92,200 |
| 2014/06/24 | 1,040 | 1,072.5 | 1,036 | 1,067 | +2.5 | +0.2% | 135,600 |
| 2014/06/23 | 1,037.5 | 1,095 | 1,036 | 1,064.5 | +38 | +3.7% | 333,200 |
| 2014/06/20 | 1,003 | 1,026.5 | 1,002.5 | 1,026.5 | +18.5 | +1.8% | 155,000 |
| 2014/06/19 | 1,012.5 | 1,035 | 1,000.5 | 1,008 | -29.5 | -2.8% | 158,200 |
| 2014/06/18 | 1,025 | 1,051.5 | 1,023 | 1,037.5 | +16.5 | +1.6% | 183,400 |
| 2014/06/17 | 996.5 | 1,021.5 | 996.5 | 1,021 | +12.5 | +1.2% | 134,000 |
| 2014/06/16 | 996.5 | 1,009.5 | 989 | 1,008.5 | +28.5 | +2.9% | 111,400 |
| 2014/06/13 | 964 | 985 | 959 | 980 | -0.5 | -0.1% | 68,800 |
| 2014/06/12 | 958.5 | 981 | 957 | 980.5 | +3 | +0.3% | 49,400 |
| 2014/06/11 | 950 | 980 | 950 | 977.5 | +16 | +1.7% | 61,200 |
| 2014/06/10 | 981 | 996 | 959.5 | 961.5 | -29 | -2.9% | 71,400 |
| 2014/06/09 | 992.5 | 1,017 | 985 | 990.5 | +11.5 | +1.2% | 132,800 |
| 2014/06/06 | 974 | 979 | 952.5 | 979 | +5 | +0.5% | 59,000 |
| 2014/06/05 | 992.5 | 992.5 | 955.5 | 974 | -0.5 | -0.1% | 92,200 |
| 2014/06/04 | 969.5 | 977.5 | 955.5 | 974.5 | +11.5 | +1.2% | 103,600 |
| 2014/06/03 | 924 | 965 | 921.5 | 963 | +50 | +5.5% | 154,600 |
| 2014/06/02 | 919 | 919 | 909 | 913 | +9.5 | +1.1% | 52,200 |
| 2014/05/30 | 924.5 | 924.5 | 895.5 | 903.5 | -15 | -1.6% | 109,000 |
| 2014/05/29 | 911.5 | 930 | 907 | 918.5 | +23.5 | +2.6% | 190,200 |
2651～
2700
件表示中 / 5879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 | 163,100円 | -5.3% | -49.8% | 1.47% | 32.01倍 | 1.79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 | 101,600円 | +17.0% | +21.5% | 2.31% | 21.07倍 | 8.30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 | 39,500円 | +7.1% | +19.2% | 4.56% | 21.56倍 | 1.17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 |
| Ｐ Ｉ | 61,200円 | +9.9% | +5.8% | 4.25% | 14.64倍 | 1.69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 |
| 建設技研 | 273,200円 | +2.4% | +4.9% | 2.75% | 11.00倍 | 1.24倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
市場注目の銘柄
チャート関連のコラム
