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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,515 | 1,540 | 1,500 | 1,535 | +45 | +3% | 351,200 |
| 2005/02/02 | 1,445 | 1,505 | 1,440 | 1,490 | +60 | +4.2% | 470,200 |
| 2005/02/01 | 1,435 | 1,470 | 1,425 | 1,430 | +20 | +1.4% | 334,400 |
| 2005/01/31 | 1,350 | 1,410 | 1,350 | 1,410 | +55 | +4.1% | 236,400 |
| 2005/01/28 | 1,375 | 1,390 | 1,340 | 1,355 | -25 | -1.8% | 271,800 |
| 2005/01/27 | 1,460 | 1,465 | 1,355 | 1,380 | -75 | -5.2% | 427,200 |
| 2005/01/26 | 1,455 | 1,480 | 1,445 | 1,455 | +5 | +0.3% | 231,400 |
| 2005/01/25 | 1,445 | 1,465 | 1,415 | 1,450 | +5 | +0.3% | 212,200 |
| 2005/01/24 | 1,430 | 1,480 | 1,430 | 1,445 | +20 | +1.4% | 636,200 |
| 2005/01/21 | 1,525 | 1,525 | 1,405 | 1,425 | -175 | -10.9% | 1,468,000 |
| 2005/01/20 | 1,605 | 1,620 | 1,600 | 1,600 | -40 | -2.4% | 107,400 |
| 2005/01/19 | 1,620 | 1,675 | 1,610 | 1,640 | ±0 | ±0% | 207,200 |
| 2005/01/18 | 1,690 | 1,705 | 1,620 | 1,640 | -35 | -2.1% | 254,400 |
| 2005/01/17 | 1,600 | 1,675 | 1,530 | 1,675 | +75 | +4.7% | 374,200 |
| 2005/01/14 | 1,575 | 1,620 | 1,535 | 1,600 | +5 | +0.3% | 115,000 |
| 2005/01/13 | 1,630 | 1,635 | 1,575 | 1,595 | -20 | -1.2% | 193,200 |
| 2005/01/12 | 1,625 | 1,650 | 1,590 | 1,615 | +55 | +3.5% | 407,200 |
| 2005/01/11 | 1,545 | 1,615 | 1,495 | 1,560 | +25 | +1.6% | 515,200 |
| 2005/01/07 | 1,640 | 1,645 | 1,535 | 1,535 | -120 | -7.3% | 494,000 |
| 2005/01/06 | 1,680 | 1,710 | 1,640 | 1,655 | -60 | -3.5% | 269,400 |
| 2005/01/05 | 1,700 | 1,740 | 1,660 | 1,715 | -35 | -2% | 369,200 |
| 2005/01/04 | 1,700 | 1,840 | 1,690 | 1,750 | +100 | +6.1% | 254,400 |
| 2004/12/30 | 1,650 | 1,690 | 1,650 | 1,650 | -5 | -0.3% | 69,800 |
| 2004/12/29 | 1,575 | 1,665 | 1,570 | 1,655 | +60 | +3.8% | 268,400 |
| 2004/12/28 | 1,495 | 1,600 | 1,490 | 1,595 | +105 | +7% | 180,600 |
| 2004/12/27 | 1,420 | 1,510 | 1,420 | 1,490 | +50 | +3.5% | 255,200 |
| 2004/12/24 | 1,450 | 1,480 | 1,430 | 1,440 | +10 | +0.7% | 366,000 |
| 2004/12/22 | 1,465 | 1,465 | 1,405 | 1,430 | -15 | -1% | 150,200 |
| 2004/12/21 | 1,420 | 1,455 | 1,400 | 1,445 | +20 | +1.4% | 283,000 |
| 2004/12/20 | 1,370 | 1,425 | 1,360 | 1,425 | +95 | +7.1% | 353,200 |
| 2004/12/17 | 1,300 | 1,330 | 1,285 | 1,330 | +45 | +3.5% | 206,200 |
| 2004/12/16 | 1,220 | 1,310 | 1,220 | 1,285 | +60 | +4.9% | 152,600 |
| 2004/12/15 | 1,270 | 1,320 | 1,215 | 1,225 | -60 | -4.7% | 199,800 |
| 2004/12/14 | 1,325 | 1,330 | 1,270 | 1,285 | -55 | -4.1% | 149,400 |
| 2004/12/13 | 1,375 | 1,410 | 1,340 | 1,340 | -75 | -5.3% | 165,800 |
| 2004/12/10 | 1,405 | 1,430 | 1,380 | 1,415 | +10 | +0.7% | 198,400 |
| 2004/12/09 | 1,355 | 1,415 | 1,340 | 1,405 | +70 | +5.2% | 222,000 |
| 2004/12/08 | 1,300 | 1,360 | 1,285 | 1,335 | +20 | +1.5% | 200,000 |
| 2004/12/07 | 1,330 | 1,375 | 1,315 | 1,315 | -45 | -3.3% | 213,200 |
| 2004/12/06 | 1,330 | 1,415 | 1,330 | 1,360 | +55 | +4.2% | 321,000 |
| 2004/12/03 | 1,345 | 1,435 | 1,305 | 1,305 | -25 | -1.9% | 645,400 |
| 2004/12/02 | 1,345 | 1,350 | 1,275 | 1,330 | +20 | +1.5% | 340,000 |
| 2004/12/01 | 1,335 | 1,340 | 1,240 | 1,310 | -65 | -4.7% | 488,800 |
| 2004/11/30 | 1,285 | 1,425 | 1,270 | 1,375 | +80 | +6.2% | 937,800 |
| 2004/11/29 | 1,255 | 1,295 | 1,215 | 1,295 | +20 | +1.6% | 270,000 |
| 2004/11/26 | 1,230 | 1,290 | 1,215 | 1,275 | +80 | +6.7% | 368,800 |
| 2004/11/25 | 1,240 | 1,245 | 1,175 | 1,195 | -50 | -4% | 208,800 |
| 2004/11/24 | 1,185 | 1,270 | 1,135 | 1,245 | +135 | +12.2% | 382,800 |
| 2004/11/22 | 1,130 | 1,135 | 1,085 | 1,110 | -80 | -6.7% | 234,400 |
| 2004/11/19 | 1,145 | 1,210 | 1,125 | 1,190 | +70 | +6.3% | 260,800 |
4851～
4900
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
