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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,585 | 2,625 | 2,516 | 2,556 | +121 | +5% | 236,000 |
| 2024/08/05 | 2,442 | 2,517 | 2,344 | 2,435 | -107 | -4.2% | 404,300 |
| 2024/08/02 | 2,628 | 2,645 | 2,542 | 2,542 | -167 | -6.2% | 153,300 |
| 2024/08/01 | 2,780 | 2,780 | 2,690 | 2,709 | -110 | -3.9% | 112,500 |
| 2024/07/31 | 2,775 | 2,823 | 2,750 | 2,819 | +26 | +0.9% | 181,400 |
| 2024/07/30 | 2,780 | 2,820 | 2,740 | 2,793 | +13 | +0.5% | 130,800 |
| 2024/07/29 | 2,755 | 2,805 | 2,750 | 2,780 | +44 | +1.6% | 101,600 |
| 2024/07/26 | 2,764 | 2,798 | 2,734 | 2,736 | -46 | -1.7% | 78,200 |
| 2024/07/25 | 2,770 | 2,817 | 2,761 | 2,782 | -32 | -1.1% | 91,200 |
| 2024/07/24 | 2,849 | 2,850 | 2,795 | 2,814 | -24 | -0.8% | 128,000 |
| 2024/07/23 | 2,760 | 2,846 | 2,750 | 2,838 | +78 | +2.8% | 166,300 |
| 2024/07/22 | 2,752 | 2,790 | 2,741 | 2,760 | +6 | +0.2% | 94,700 |
| 2024/07/19 | 2,776 | 2,798 | 2,731 | 2,754 | +27 | +1% | 161,400 |
| 2024/07/18 | 2,663 | 2,767 | 2,658 | 2,727 | +40 | +1.5% | 201,400 |
| 2024/07/17 | 2,688 | 2,692 | 2,645 | 2,687 | +43 | +1.6% | 118,500 |
| 2024/07/16 | 2,730 | 2,731 | 2,585 | 2,644 | -79 | -2.9% | 308,300 |
| 2024/07/12 | 2,595 | 2,730 | 2,595 | 2,723 | +114 | +4.4% | 224,400 |
| 2024/07/11 | 2,613 | 2,621 | 2,595 | 2,609 | +22 | +0.9% | 119,300 |
| 2024/07/10 | 2,585 | 2,606 | 2,544 | 2,587 | +52 | +2.1% | 163,700 |
| 2024/07/09 | 2,515 | 2,536 | 2,502 | 2,535 | +24 | +1% | 126,200 |
| 2024/07/08 | 2,536 | 2,536 | 2,496 | 2,511 | -19 | -0.8% | 141,600 |
| 2024/07/05 | 2,550 | 2,568 | 2,530 | 2,530 | -20 | -0.8% | 80,700 |
| 2024/07/04 | 2,545 | 2,594 | 2,544 | 2,550 | -8 | -0.3% | 100,400 |
| 2024/07/03 | 2,536 | 2,595 | 2,528 | 2,558 | +44 | +1.8% | 158,700 |
| 2024/07/02 | 2,534 | 2,545 | 2,496 | 2,514 | -42 | -1.6% | 303,100 |
| 2024/07/01 | 2,602 | 2,638 | 2,505 | 2,556 | -61 | -2.3% | 289,700 |
| 2024/06/28 | 2,633 | 2,634 | 2,583 | 2,617 | -6 | -0.2% | 227,400 |
| 2024/06/27 | 2,571 | 2,640 | 2,571 | 2,623 | +33 | +1.3% | 90,900 |
| 2024/06/26 | 2,580 | 2,591 | 2,561 | 2,590 | -15 | -0.6% | 149,900 |
| 2024/06/25 | 2,569 | 2,605 | 2,560 | 2,605 | +30 | +1.2% | 127,600 |
| 2024/06/24 | 2,560 | 2,581 | 2,542 | 2,575 | +63 | +2.5% | 124,900 |
| 2024/06/21 | 2,530 | 2,553 | 2,505 | 2,512 | -15 | -0.6% | 227,000 |
| 2024/06/20 | 2,500 | 2,532 | 2,500 | 2,527 | -7 | -0.3% | 81,700 |
| 2024/06/19 | 2,582 | 2,591 | 2,534 | 2,534 | -33 | -1.3% | 87,200 |
| 2024/06/18 | 2,596 | 2,626 | 2,567 | 2,567 | -3 | -0.1% | 102,300 |
| 2024/06/17 | 2,553 | 2,580 | 2,530 | 2,570 | +2 | +0.1% | 142,000 |
| 2024/06/14 | 2,496 | 2,583 | 2,496 | 2,568 | +36 | +1.4% | 165,900 |
| 2024/06/13 | 2,525 | 2,551 | 2,512 | 2,532 | +44 | +1.8% | 183,600 |
| 2024/06/12 | 2,550 | 2,574 | 2,471 | 2,488 | -90 | -3.5% | 191,900 |
| 2024/06/11 | 2,582 | 2,615 | 2,552 | 2,578 | -34 | -1.3% | 143,300 |
| 2024/06/10 | 2,569 | 2,621 | 2,552 | 2,612 | +9 | +0.3% | 78,200 |
| 2024/06/07 | 2,544 | 2,603 | 2,529 | 2,603 | +59 | +2.3% | 141,500 |
| 2024/06/06 | 2,566 | 2,566 | 2,496 | 2,544 | -17 | -0.7% | 175,800 |
| 2024/06/05 | 2,560 | 2,598 | 2,543 | 2,561 | -49 | -1.9% | 296,500 |
| 2024/06/04 | 2,604 | 2,637 | 2,601 | 2,610 | -16 | -0.6% | 130,300 |
| 2024/06/03 | 2,678 | 2,680 | 2,608 | 2,626 | -51 | -1.9% | 78,700 |
| 2024/05/31 | 2,634 | 2,687 | 2,602 | 2,677 | +47 | +1.8% | 124,400 |
| 2024/05/30 | 2,562 | 2,644 | 2,542 | 2,630 | +57 | +2.2% | 144,300 |
| 2024/05/29 | 2,606 | 2,608 | 2,559 | 2,573 | -47 | -1.8% | 136,600 |
| 2024/05/28 | 2,632 | 2,640 | 2,611 | 2,620 | -2 | -0.1% | 106,800 |
251～
300
件表示中 / 5922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 | 173,000円 | -5.3% | -49.8% | 1.39% | 33.49倍 | 1.88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 |
| Ｐ Ｉ | 70,300円 | +9.9% | +5.8% | 3.70% | 16.74倍 | 1.92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 |
| トライト | 87,700円 | +12.6% | +31.8% | 0.00% | 23.71倍 | 2.90倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| パソナＧ | 215,000円 | +6.7% | - | 3.49% | 163.25倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| セプテーニＨＤ | 40,200円 | +7.1% | +19.2% | 4.48% | 21.94倍 | 1.28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
