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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 975 | 995 | 911 | 964 | -13 | -1.3% | 136,900 |
| 2015/09/04 | 1,050 | 1,050 | 904 | 977 | -27 | -2.7% | 262,100 |
| 2015/09/03 | 1,023 | 1,050 | 976 | 1,004 | -40 | -3.8% | 452,500 |
| 2015/09/02 | 993 | 1,110 | 980 | 1,044 | -1 | -0.1% | 126,700 |
| 2015/09/01 | 1,127 | 1,138 | 1,045 | 1,045 | -104 | -9.1% | 127,800 |
| 2015/08/31 | 1,162 | 1,174 | 1,102 | 1,149 | -10 | -0.9% | 128,600 |
| 2015/08/28 | 1,100 | 1,180 | 1,100 | 1,159 | +69 | +6.3% | 194,100 |
| 2015/08/27 | 1,090 | 1,132 | 1,070 | 1,090 | +39 | +3.7% | 230,400 |
| 2015/08/26 | 1,000 | 1,057 | 985 | 1,051 | +90 | +9.4% | 318,900 |
| 2015/08/25 | 944 | 1,100 | 863 | 961 | -58 | -5.7% | 445,200 |
| 2015/08/24 | 1,120 | 1,151 | 977 | 1,019 | -202 | -16.5% | 460,500 |
| 2015/08/21 | 1,236 | 1,283 | 1,205 | 1,221 | -105 | -7.9% | 243,000 |
| 2015/08/20 | 1,346 | 1,349 | 1,321 | 1,326 | -35 | -2.6% | 64,400 |
| 2015/08/19 | 1,410 | 1,412 | 1,340 | 1,361 | -55 | -3.9% | 134,200 |
| 2015/08/18 | 1,375 | 1,432 | 1,375 | 1,416 | +28 | +2% | 92,300 |
| 2015/08/17 | 1,387 | 1,410 | 1,371 | 1,388 | +1 | +0.1% | 79,300 |
| 2015/08/14 | 1,391 | 1,396 | 1,363 | 1,387 | -4 | -0.3% | 73,600 |
| 2015/08/13 | 1,375 | 1,405 | 1,371 | 1,391 | +10 | +0.7% | 76,600 |
| 2015/08/12 | 1,391 | 1,422 | 1,350 | 1,381 | -36 | -2.5% | 145,600 |
| 2015/08/11 | 1,351 | 1,438 | 1,348 | 1,417 | +41 | +3% | 268,600 |
| 2015/08/10 | 1,330 | 1,380 | 1,315 | 1,376 | +55 | +4.2% | 145,200 |
| 2015/08/07 | 1,290 | 1,324 | 1,281 | 1,321 | +28 | +2.2% | 72,600 |
| 2015/08/06 | 1,324 | 1,334 | 1,290 | 1,293 | -31 | -2.3% | 80,200 |
| 2015/08/05 | 1,332 | 1,358 | 1,310 | 1,324 | -19 | -1.4% | 118,800 |
| 2015/08/04 | 1,299 | 1,354 | 1,271 | 1,343 | +53 | +4.1% | 218,000 |
| 2015/08/03 | 1,331 | 1,346 | 1,269 | 1,290 | -65 | -4.8% | 288,700 |
| 2015/07/31 | 1,351 | 1,388 | 1,261 | 1,355 | -6 | -0.4% | 954,400 |
| 2015/07/30 | 1,218 | 1,442 | 1,203 | 1,361 | +158 | +13.1% | 2,119,500 |
| 2015/07/29 | 1,192 | 1,219 | 1,192 | 1,203 | +15 | +1.3% | 66,200 |
| 2015/07/28 | 1,150 | 1,240 | 1,140 | 1,188 | -5 | -0.4% | 161,500 |
| 2015/07/27 | 1,215 | 1,219 | 1,188 | 1,193 | -36 | -2.9% | 104,500 |
| 2015/07/24 | 1,210 | 1,236 | 1,201 | 1,229 | +19 | +1.6% | 75,600 |
| 2015/07/23 | 1,208 | 1,220 | 1,187 | 1,210 | ±0 | ±0% | 71,700 |
| 2015/07/22 | 1,215 | 1,226 | 1,201 | 1,210 | -23 | -1.9% | 114,400 |
| 2015/07/21 | 1,216 | 1,281 | 1,212 | 1,233 | +16 | +1.3% | 268,600 |
| 2015/07/17 | 1,182 | 1,220 | 1,175 | 1,217 | +35 | +3% | 121,900 |
| 2015/07/16 | 1,171 | 1,192 | 1,163 | 1,182 | +2 | +0.2% | 73,400 |
| 2015/07/15 | 1,175 | 1,218 | 1,160 | 1,180 | -14 | -1.2% | 180,100 |
| 2015/07/14 | 1,149 | 1,225 | 1,149 | 1,194 | +53 | +4.6% | 236,300 |
| 2015/07/13 | 1,141 | 1,160 | 1,121 | 1,141 | +29 | +2.6% | 133,700 |
| 2015/07/10 | 1,142 | 1,150 | 1,101 | 1,112 | -46 | -4% | 170,600 |
| 2015/07/09 | 1,102 | 1,170 | 1,030 | 1,158 | -17 | -1.4% | 418,200 |
| 2015/07/08 | 1,218 | 1,228 | 1,140 | 1,175 | -58 | -4.7% | 436,800 |
| 2015/07/07 | 1,213 | 1,237 | 1,204 | 1,233 | +15 | +1.2% | 193,800 |
| 2015/07/06 | 1,236 | 1,249 | 1,199 | 1,218 | -34 | -2.7% | 357,900 |
| 2015/07/03 | 1,271 | 1,276 | 1,237 | 1,252 | -29 | -2.3% | 425,800 |
| 2015/07/02 | 1,272 | 1,299 | 1,258 | 1,281 | +26 | +2.1% | 586,000 |
| 2015/07/01 | 1,260 | 1,269 | 1,220 | 1,255 | +8 | +0.6% | 753,900 |
| 2015/06/30 | 1,300 | 1,314 | 1,225 | 1,247 | -173 | -12.2% | 2,615,000 |
| 2015/06/29 | 1,420 | 1,420 | 1,420 | 1,420 | -400 | -22% | 33,100 |
2251～
2300
件表示中 / 2920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 | 16,900円 | -0.2% | - | 0.00% | - | 4.78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 |
| アクリート | 76,300円 | +34.7% | +40.3% | 0.66% | 19.40倍 | 2.44倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| ＧＤＨ | 66,900円 | +16.8% | +18.5% | 0.45% | 12.63倍 | 1.56倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| 大和コン | 113,900円 | +1.6% | +0.7% | 1.67% | 11.41倍 | 0.87倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| モンスターラボ | 12,100円 | -25.1% | - | 0.00% | - | -1.71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 |
市場注目の銘柄
チャート関連のコラム
