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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 931 | 949.5 | 927.5 | 937.5 | +8.5 | +0.9% | 116,400 |
| 2014/03/12 | 975 | 978 | 925 | 929 | -60 | -6.1% | 198,800 |
| 2014/03/11 | 989.5 | 997 | 984.5 | 989 | ±0 | ±0% | 116,000 |
| 2014/03/10 | 1,000 | 1,010 | 984 | 989 | -5 | -0.5% | 94,800 |
| 2014/03/07 | 995 | 1,001.5 | 987 | 994 | -1 | -0.1% | 47,400 |
| 2014/03/06 | 971.5 | 995 | 960.5 | 995 | +24 | +2.5% | 121,800 |
| 2014/03/05 | 980.5 | 989.5 | 965.5 | 971 | -8.5 | -0.9% | 133,200 |
| 2014/03/04 | 965 | 982.5 | 963.5 | 979.5 | -5.5 | -0.6% | 130,800 |
| 2014/03/03 | 1,000 | 1,010 | 981 | 985 | -92 | -8.5% | 230,800 |
| 2014/02/28 | 1,087.5 | 1,090.5 | 1,050 | 1,077 | -13.5 | -1.2% | 83,400 |
| 2014/02/27 | 1,079 | 1,098.5 | 1,079 | 1,090.5 | +3 | +0.3% | 33,000 |
| 2014/02/26 | 1,099.5 | 1,110 | 1,080 | 1,087.5 | -25 | -2.2% | 70,400 |
| 2014/02/25 | 1,141.5 | 1,154.5 | 1,111.5 | 1,112.5 | -39 | -3.4% | 106,800 |
| 2014/02/24 | 1,122.5 | 1,162 | 1,114 | 1,151.5 | +33.5 | +3% | 172,000 |
| 2014/02/21 | 1,089 | 1,119.5 | 1,081.5 | 1,118 | +29 | +2.7% | 140,800 |
| 2014/02/20 | 1,097.5 | 1,098.5 | 1,064 | 1,089 | -8.5 | -0.8% | 119,000 |
| 2014/02/19 | 1,074.5 | 1,115 | 1,065.5 | 1,097.5 | +34.5 | +3.2% | 183,600 |
| 2014/02/18 | 1,051 | 1,077 | 1,051 | 1,063 | -0.5 | ±0% | 157,600 |
| 2014/02/17 | 1,090 | 1,090 | 1,051.5 | 1,063.5 | -4 | -0.4% | 152,600 |
| 2014/02/14 | 1,100 | 1,100 | 1,050 | 1,067.5 | -16 | -1.5% | 156,000 |
| 2014/02/13 | 1,104.5 | 1,104.5 | 1,063.5 | 1,083.5 | -9.5 | -0.9% | 137,800 |
| 2014/02/12 | 1,060 | 1,097 | 1,060 | 1,093 | +31.5 | +3% | 154,200 |
| 2014/02/10 | 1,010.5 | 1,068.5 | 1,010.5 | 1,061.5 | -20 | -1.8% | 221,600 |
| 2014/02/07 | 1,075 | 1,084.5 | 1,056 | 1,081.5 | +2 | +0.2% | 224,400 |
| 2014/02/06 | 1,045 | 1,092.5 | 1,045 | 1,079.5 | +34 | +3.3% | 126,000 |
| 2014/02/05 | 1,049.5 | 1,073.5 | 1,021 | 1,045.5 | +46 | +4.6% | 129,000 |
| 2014/02/04 | 1,000 | 1,037.5 | 951 | 999.5 | -85.5 | -7.9% | 235,600 |
| 2014/02/03 | 1,150 | 1,151 | 1,075 | 1,085 | -90 | -7.7% | 148,400 |
| 2014/01/31 | 1,178.5 | 1,204 | 1,125 | 1,175 | +39 | +3.4% | 303,800 |
| 2014/01/30 | 1,152 | 1,157.5 | 1,129.5 | 1,136 | -44 | -3.7% | 72,600 |
| 2014/01/29 | 1,160 | 1,194 | 1,160 | 1,180 | +26.5 | +2.3% | 160,400 |
| 2014/01/28 | 1,100 | 1,169 | 1,100 | 1,153.5 | +42 | +3.8% | 212,600 |
| 2014/01/27 | 1,107.5 | 1,149.5 | 1,106 | 1,111.5 | -40.5 | -3.5% | 177,200 |
| 2014/01/24 | 1,160.5 | 1,172.5 | 1,145.5 | 1,152 | -35.5 | -3% | 130,600 |
| 2014/01/23 | 1,200.5 | 1,222.5 | 1,171 | 1,187.5 | -10 | -0.8% | 227,200 |
| 2014/01/22 | 1,177.5 | 1,205 | 1,176 | 1,197.5 | +4 | +0.3% | 172,000 |
| 2014/01/21 | 1,159.5 | 1,212.5 | 1,156 | 1,193.5 | +36.5 | +3.2% | 280,000 |
| 2014/01/20 | 1,164 | 1,164 | 1,142.5 | 1,157 | +14.5 | +1.3% | 265,200 |
| 2014/01/17 | 1,125 | 1,146 | 1,095 | 1,142.5 | +23.5 | +2.1% | 223,400 |
| 2014/01/16 | 1,125 | 1,128.5 | 1,116 | 1,119 | -5.5 | -0.5% | 114,200 |
| 2014/01/15 | 1,130.5 | 1,135 | 1,117.5 | 1,124.5 | +3 | +0.3% | 110,200 |
| 2014/01/14 | 1,092.5 | 1,133 | 1,080.5 | 1,121.5 | -16 | -1.4% | 127,800 |
| 2014/01/10 | 1,142.5 | 1,147 | 1,124 | 1,137.5 | -5 | -0.4% | 136,600 |
| 2014/01/09 | 1,140.5 | 1,154 | 1,134 | 1,142.5 | -3.5 | -0.3% | 123,800 |
| 2014/01/08 | 1,129 | 1,167 | 1,128.5 | 1,146 | +17.5 | +1.6% | 278,600 |
| 2014/01/07 | 1,150.5 | 1,153 | 1,115.5 | 1,128.5 | -31.5 | -2.7% | 198,800 |
| 2014/01/06 | 1,125 | 1,179 | 1,125 | 1,160 | +40 | +3.6% | 209,800 |
| 2013/12/30 | 1,120 | 1,124 | 1,102.5 | 1,120 | +13.5 | +1.2% | 262,400 |
| 2013/12/27 | 1,095.5 | 1,112.5 | 1,070 | 1,106.5 | +26.5 | +2.5% | 462,000 |
| 2013/12/26 | 1,049 | 1,082.5 | 1,048.5 | 1,080 | +31.5 | +3% | 299,200 |
2751～
2800
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
