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 |
|---|---|---|---|---|---|---|---|
| 2008/06/19 | 1,000 | 1,000 | 990 | 1,000 | -10 | -1% | 26,000 |
| 2008/06/18 | 1,020 | 1,040 | 1,000 | 1,010 | -10 | -1% | 76,400 |
| 2008/06/17 | 990 | 1,025 | 990 | 1,020 | +25 | +2.5% | 71,600 |
| 2008/06/16 | 975 | 995 | 965 | 995 | +25 | +2.6% | 53,200 |
| 2008/06/13 | 985 | 1,005 | 960 | 970 | -5 | -0.5% | 103,000 |
| 2008/06/12 | 1,005 | 1,005 | 970 | 975 | -45 | -4.4% | 138,600 |
| 2008/06/11 | 1,040 | 1,045 | 1,010 | 1,020 | -30 | -2.9% | 182,800 |
| 2008/06/10 | 1,080 | 1,090 | 1,050 | 1,050 | -40 | -3.7% | 75,000 |
| 2008/06/09 | 1,070 | 1,100 | 1,070 | 1,090 | -30 | -2.7% | 83,600 |
| 2008/06/06 | 1,080 | 1,120 | 1,065 | 1,120 | +50 | +4.7% | 141,800 |
| 2008/06/05 | 1,050 | 1,070 | 1,050 | 1,070 | +20 | +1.9% | 107,800 |
| 2008/06/04 | 1,035 | 1,065 | 1,035 | 1,050 | +15 | +1.4% | 142,000 |
| 2008/06/03 | 1,040 | 1,050 | 1,025 | 1,035 | -20 | -1.9% | 102,800 |
| 2008/06/02 | 1,080 | 1,090 | 1,055 | 1,055 | -25 | -2.3% | 127,000 |
| 2008/05/30 | 1,075 | 1,085 | 1,050 | 1,080 | +5 | +0.5% | 227,600 |
| 2008/05/29 | 1,065 | 1,075 | 1,010 | 1,075 | ±0 | ±0% | 393,600 |
| 2008/05/28 | 1,080 | 1,100 | 1,075 | 1,075 | -15 | -1.4% | 60,200 |
| 2008/05/27 | 1,095 | 1,100 | 1,075 | 1,090 | -25 | -2.2% | 125,000 |
| 2008/05/26 | 1,145 | 1,145 | 1,105 | 1,115 | -30 | -2.6% | 77,800 |
| 2008/05/23 | 1,160 | 1,170 | 1,145 | 1,145 | -30 | -2.6% | 216,800 |
| 2008/05/22 | 1,160 | 1,180 | 1,140 | 1,175 | -10 | -0.8% | 129,400 |
| 2008/05/21 | 1,195 | 1,200 | 1,175 | 1,185 | -5 | -0.4% | 80,800 |
| 2008/05/20 | 1,190 | 1,195 | 1,175 | 1,190 | ±0 | ±0% | 35,000 |
| 2008/05/19 | 1,200 | 1,210 | 1,175 | 1,190 | +5 | +0.4% | 54,400 |
| 2008/05/16 | 1,255 | 1,255 | 1,180 | 1,185 | -80 | -6.3% | 123,800 |
| 2008/05/15 | 1,285 | 1,315 | 1,235 | 1,265 | -25 | -1.9% | 170,200 |
| 2008/05/14 | 1,210 | 1,290 | 1,210 | 1,290 | +40 | +3.2% | 167,600 |
| 2008/05/13 | 1,160 | 1,255 | 1,160 | 1,250 | +110 | +9.6% | 214,400 |
| 2008/05/12 | 1,150 | 1,180 | 1,125 | 1,140 | -30 | -2.6% | 53,400 |
| 2008/05/09 | 1,245 | 1,245 | 1,130 | 1,170 | -55 | -4.5% | 135,600 |
| 2008/05/08 | 1,225 | 1,285 | 1,200 | 1,225 | -10 | -0.8% | 153,000 |
| 2008/05/07 | 1,275 | 1,280 | 1,235 | 1,235 | -20 | -1.6% | 86,200 |
| 2008/05/02 | 1,320 | 1,350 | 1,245 | 1,255 | -45 | -3.5% | 227,400 |
| 2008/05/01 | 1,215 | 1,335 | 1,215 | 1,300 | +85 | +7% | 364,200 |
| 2008/04/30 | 1,200 | 1,225 | 1,180 | 1,215 | +5 | +0.4% | 156,400 |
| 2008/04/28 | 1,130 | 1,220 | 1,130 | 1,210 | +115 | +10.5% | 428,200 |
| 2008/04/25 | 1,060 | 1,105 | 1,040 | 1,095 | +50 | +4.8% | 181,200 |
| 2008/04/24 | 1,065 | 1,065 | 1,045 | 1,045 | -10 | -0.9% | 48,200 |
| 2008/04/23 | 1,055 | 1,070 | 1,050 | 1,055 | +10 | +1% | 52,600 |
| 2008/04/22 | 1,055 | 1,060 | 1,045 | 1,045 | -5 | -0.5% | 33,200 |
| 2008/04/21 | 1,055 | 1,070 | 1,040 | 1,050 | +10 | +1% | 98,400 |
| 2008/04/18 | 1,050 | 1,050 | 1,035 | 1,040 | -10 | -1% | 36,200 |
| 2008/04/17 | 1,055 | 1,075 | 1,040 | 1,050 | +10 | +1% | 165,000 |
| 2008/04/16 | 1,050 | 1,060 | 1,025 | 1,040 | ±0 | ±0% | 251,600 |
| 2008/04/15 | 1,050 | 1,065 | 1,030 | 1,040 | ±0 | ±0% | 82,000 |
| 2008/04/14 | 1,030 | 1,045 | 1,030 | 1,040 | -25 | -2.3% | 50,400 |
| 2008/04/11 | 1,060 | 1,095 | 1,055 | 1,065 | +10 | +0.9% | 198,000 |
| 2008/04/10 | 1,025 | 1,065 | 1,005 | 1,055 | +20 | +1.9% | 122,200 |
| 2008/04/09 | 1,085 | 1,095 | 1,030 | 1,035 | -65 | -5.9% | 139,600 |
| 2008/04/08 | 1,130 | 1,130 | 1,100 | 1,100 | -25 | -2.2% | 68,600 |
4151～
4200
件表示中 / 5875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 | 162,600円 | -5.3% | -49.8% | 1.48% | 31.91倍 | 1.78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 | 101,700円 | +17.0% | +21.5% | 2.31% | 21.09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 | 39,600円 | +7.1% | +19.2% | 4.55% | 21.62倍 | 1.18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 | 135,000円 | +8.5% | -31.7% | 0.00% | 19.36倍 | 7.24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 | 62,400円 | +9.9% | +5.8% | 4.17% | 14.93倍 | 1.72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
