enish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 |
---|---|---|---|---|---|---|---|
2017/12/29 | 1,377 | 1,397 | 1,294 | 1,298 | -79 | -5.7% | 447,200 |
2017/12/28 | 1,384 | 1,408 | 1,346 | 1,377 | -6 | -0.4% | 309,600 |
2017/12/27 | 1,205 | 1,399 | 1,202 | 1,383 | +28 | +2.1% | 765,300 |
2017/12/26 | 1,346 | 1,393 | 1,344 | 1,355 | ±0 | ±0% | 457,000 |
2017/12/25 | 1,411 | 1,425 | 1,346 | 1,355 | -74 | -5.2% | 398,900 |
2017/12/22 | 1,416 | 1,437 | 1,396 | 1,429 | +4 | +0.3% | 329,700 |
2017/12/21 | 1,400 | 1,428 | 1,387 | 1,425 | +6 | +0.4% | 278,300 |
2017/12/20 | 1,472 | 1,472 | 1,411 | 1,419 | -29 | -2% | 219,500 |
2017/12/19 | 1,476 | 1,476 | 1,416 | 1,448 | -28 | -1.9% | 418,300 |
2017/12/18 | 1,508 | 1,518 | 1,460 | 1,476 | -27 | -1.8% | 288,700 |
2017/12/15 | 1,500 | 1,542 | 1,495 | 1,503 | +1 | +0.1% | 195,700 |
2017/12/14 | 1,525 | 1,536 | 1,501 | 1,502 | -21 | -1.4% | 225,900 |
2017/12/13 | 1,552 | 1,594 | 1,499 | 1,523 | -29 | -1.9% | 366,700 |
2017/12/12 | 1,575 | 1,646 | 1,547 | 1,552 | -35 | -2.2% | 467,900 |
2017/12/11 | 1,563 | 1,632 | 1,557 | 1,587 | +37 | +2.4% | 418,100 |
2017/12/08 | 1,551 | 1,572 | 1,533 | 1,550 | -5 | -0.3% | 202,800 |
2017/12/07 | 1,540 | 1,588 | 1,540 | 1,555 | +30 | +2% | 259,200 |
2017/12/06 | 1,540 | 1,619 | 1,513 | 1,525 | -21 | -1.4% | 410,100 |
2017/12/05 | 1,580 | 1,586 | 1,535 | 1,546 | -38 | -2.4% | 238,600 |
2017/12/04 | 1,580 | 1,608 | 1,548 | 1,584 | +14 | +0.9% | 349,400 |
2017/12/01 | 1,571 | 1,611 | 1,555 | 1,570 | -14 | -0.9% | 318,400 |
2017/11/30 | 1,585 | 1,604 | 1,530 | 1,584 | +2 | +0.1% | 378,600 |
2017/11/29 | 1,595 | 1,608 | 1,557 | 1,582 | +25 | +1.6% | 387,900 |
2017/11/28 | 1,643 | 1,660 | 1,550 | 1,557 | -104 | -6.3% | 769,700 |
2017/11/27 | 1,659 | 1,807 | 1,648 | 1,661 | -14 | -0.8% | 1,463,600 |
2017/11/24 | 1,547 | 1,686 | 1,528 | 1,675 | +113 | +7.2% | 1,057,900 |
2017/11/22 | 1,510 | 1,618 | 1,510 | 1,562 | +26 | +1.7% | 762,700 |
2017/11/21 | 1,500 | 1,555 | 1,474 | 1,536 | +36 | +2.4% | 605,700 |
2017/11/20 | 1,487 | 1,572 | 1,460 | 1,500 | +6 | +0.4% | 579,900 |
2017/11/17 | 1,500 | 1,554 | 1,481 | 1,494 | -13 | -0.9% | 485,800 |
2017/11/16 | 1,520 | 1,540 | 1,475 | 1,507 | +20 | +1.3% | 467,500 |
2017/11/15 | 1,572 | 1,584 | 1,420 | 1,487 | -91 | -5.8% | 975,800 |
2017/11/14 | 1,621 | 1,626 | 1,563 | 1,578 | -44 | -2.7% | 1,051,700 |
2017/11/13 | 1,710 | 1,728 | 1,616 | 1,622 | -30 | -1.8% | 932,100 |
2017/11/10 | 1,631 | 1,668 | 1,603 | 1,652 | -6 | -0.4% | 892,800 |
2017/11/09 | 1,670 | 1,750 | 1,626 | 1,658 | -34 | -2% | 1,225,200 |
2017/11/08 | 1,700 | 1,726 | 1,638 | 1,692 | -18 | -1.1% | 1,075,900 |
2017/11/07 | 1,731 | 1,777 | 1,702 | 1,710 | +7 | +0.4% | 1,432,300 |
2017/11/06 | 1,815 | 1,845 | 1,703 | 1,703 | -191 | -10.1% | 2,548,300 |
2017/11/02 | 2,075 | 2,108 | 1,893 | 1,894 | -169 | -8.2% | 2,673,800 |
2017/11/01 | 2,115 | 2,152 | 2,040 | 2,063 | -202 | -8.9% | 2,897,300 |
2017/10/31 | 2,380 | 2,385 | 2,226 | 2,265 | -73 | -3.1% | 1,650,800 |
2017/10/30 | 2,342 | 2,388 | 2,303 | 2,338 | +26 | +1.1% | 1,107,700 |
2017/10/27 | 2,321 | 2,387 | 2,307 | 2,312 | -28 | -1.2% | 1,692,100 |
2017/10/26 | 2,356 | 2,455 | 2,293 | 2,340 | -166 | -6.6% | 3,433,200 |
2017/10/25 | 2,694 | 2,777 | 2,472 | 2,506 | -138 | -5.2% | 6,389,900 |
2017/10/24 | 2,783 | 3,010 | 2,626 | 2,644 | -90 | -3.3% | 19,564,600 |
2017/10/23 | 2,406 | 2,938 | 2,374 | 2,734 | +228 | +9.1% | 34,327,400 |
2017/10/20 | 2,190 | 2,606 | 2,150 | 2,506 | +396 | +18.8% | 22,243,900 |
2017/10/19 | 2,300 | 2,345 | 2,067 | 2,110 | -150 | -6.6% | 5,352,800 |
1651~
1700
件表示中 / 2887件
類似銘柄と比較する
現在ご覧いただいている「enish」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 |
---|---|---|---|---|---|---|---|---|
enish | 17,900円 | -0.2% | - | 0.00% | - | 5.07倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
アイデミー | 121,500円 | +27.4% | +2.4% | 0.00% | 29.71倍 | 4.14倍 |
|
企業のAI/DX教育支援を展開、主力のオンラインDXラーニングのほか伴走型コンサルも |
モンスターラボ | 14,100円 | -25.1% | - | 0.00% | - | -1.88倍 |
|
世界約20の国と地域で展開する大企業や自治体向けDX支援が主。SaaS型サービスも提供 |
ODK | 58,500円 | +14.2% | -17.2% | 1.71% | 14.07倍 | 0.79倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研HDが筆頭株主に |
Rebase | 103,800円 | +21.2% | +13.1% | 0.00% | 18.77倍 | 4.93倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム