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 |
---|---|---|---|---|---|---|---|
2017/08/04 | 2,112 | 2,214 | 2,036 | 2,151 | +18 | +0.8% | 1,254,900 |
2017/08/03 | 2,260 | 2,358 | 2,087 | 2,133 | -77 | -3.5% | 2,603,400 |
2017/08/02 | 2,116 | 2,244 | 2,116 | 2,210 | +94 | +4.4% | 1,029,000 |
2017/08/01 | 2,230 | 2,239 | 2,078 | 2,116 | -86 | -3.9% | 958,000 |
2017/07/31 | 2,454 | 2,476 | 2,176 | 2,202 | -228 | -9.4% | 1,367,600 |
2017/07/28 | 2,508 | 2,680 | 2,342 | 2,430 | +40 | +1.7% | 2,326,300 |
2017/07/27 | 2,580 | 2,619 | 2,366 | 2,390 | -210 | -8.1% | 1,843,200 |
2017/07/26 | 2,932 | 2,980 | 2,597 | 2,600 | -286 | -9.9% | 3,194,200 |
2017/07/25 | 2,903 | 3,080 | 2,783 | 2,886 | -339 | -10.5% | 4,245,100 |
2017/07/24 | 3,300 | 3,360 | 3,180 | 3,225 | -100 | -3% | 1,608,400 |
2017/07/21 | 3,260 | 3,445 | 3,155 | 3,325 | +205 | +6.6% | 1,666,000 |
2017/07/20 | 3,600 | 3,760 | 3,065 | 3,120 | -355 | -10.2% | 4,183,600 |
2017/07/19 | 2,974 | 3,475 | 2,937 | 3,475 | +501 | +16.8% | 2,614,100 |
2017/07/18 | 2,850 | 2,986 | 2,777 | 2,974 | +151 | +5.3% | 1,054,600 |
2017/07/14 | 2,911 | 2,924 | 2,750 | 2,823 | -72 | -2.5% | 1,013,200 |
2017/07/13 | 2,852 | 2,959 | 2,810 | 2,895 | +28 | +1% | 1,104,600 |
2017/07/12 | 2,838 | 2,930 | 2,811 | 2,867 | -8 | -0.3% | 802,700 |
2017/07/11 | 2,835 | 3,080 | 2,782 | 2,875 | +90 | +3.2% | 2,209,500 |
2017/07/10 | 2,821 | 2,950 | 2,760 | 2,785 | -14 | -0.5% | 1,468,400 |
2017/07/07 | 2,670 | 2,880 | 2,582 | 2,799 | +129 | +4.8% | 1,873,000 |
2017/07/06 | 2,802 | 2,925 | 2,588 | 2,670 | -150 | -5.3% | 1,834,200 |
2017/07/05 | 3,005 | 3,080 | 2,695 | 2,820 | -305 | -9.8% | 2,388,500 |
2017/07/04 | 3,320 | 3,335 | 2,805 | 3,125 | -255 | -7.5% | 2,196,600 |
2017/07/03 | 3,430 | 3,540 | 3,245 | 3,380 | +260 | +8.3% | 2,086,800 |
2017/06/30 | 2,901 | 3,120 | 2,709 | 3,120 | +169 | +5.7% | 4,126,400 |
2017/06/29 | 3,055 | 3,255 | 2,884 | 2,951 | +81 | +2.8% | 4,026,000 |
2017/06/28 | 2,618 | 3,015 | 2,423 | 2,870 | +352 | +14% | 10,276,500 |
2017/06/27 | 2,518 | 2,518 | 2,518 | 2,518 | +500 | +24.8% | 1,387,800 |
2017/06/26 | 2,018 | 2,018 | 2,018 | 2,018 | +400 | +24.7% | 205,700 |
2017/06/23 | 1,521 | 1,764 | 1,486 | 1,618 | +38 | +2.4% | 2,233,700 |
2017/06/22 | 1,599 | 1,648 | 1,533 | 1,580 | -10 | -0.6% | 656,400 |
2017/06/21 | 1,449 | 1,654 | 1,428 | 1,590 | +78 | +5.2% | 1,667,000 |
2017/06/20 | 1,450 | 1,556 | 1,440 | 1,512 | +81 | +5.7% | 885,100 |
2017/06/19 | 1,391 | 1,457 | 1,391 | 1,431 | +40 | +2.9% | 383,300 |
2017/06/16 | 1,400 | 1,427 | 1,351 | 1,391 | ±0 | ±0% | 527,600 |
2017/06/15 | 1,445 | 1,469 | 1,357 | 1,391 | -49 | -3.4% | 426,600 |
2017/06/14 | 1,490 | 1,514 | 1,411 | 1,440 | -50 | -3.4% | 392,500 |
2017/06/13 | 1,479 | 1,532 | 1,467 | 1,490 | +3 | +0.2% | 374,700 |
2017/06/12 | 1,558 | 1,570 | 1,451 | 1,487 | -111 | -6.9% | 783,300 |
2017/06/09 | 1,470 | 1,599 | 1,468 | 1,598 | +123 | +8.3% | 774,500 |
2017/06/08 | 1,501 | 1,585 | 1,458 | 1,475 | -54 | -3.5% | 938,500 |
2017/06/07 | 1,421 | 1,532 | 1,409 | 1,529 | +108 | +7.6% | 1,417,700 |
2017/06/06 | 1,526 | 1,563 | 1,409 | 1,421 | -190 | -11.8% | 1,616,700 |
2017/06/05 | 1,990 | 1,991 | 1,573 | 1,611 | -149 | -8.5% | 5,377,700 |
2017/06/02 | 1,760 | 1,760 | 1,570 | 1,760 | +300 | +20.5% | 2,934,800 |
2017/06/01 | 1,178 | 1,460 | 1,170 | 1,460 | +300 | +25.9% | 1,512,500 |
2017/05/31 | 1,081 | 1,162 | 1,070 | 1,160 | +99 | +9.3% | 1,103,800 |
2017/05/30 | 1,075 | 1,104 | 1,043 | 1,061 | -16 | -1.5% | 617,700 |
2017/05/29 | 1,100 | 1,174 | 1,077 | 1,077 | -26 | -2.4% | 1,064,000 |
2017/05/26 | 1,101 | 1,127 | 1,081 | 1,103 | -4 | -0.4% | 403,200 |
1751~
1800
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