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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 1,405 | 1,542 | 1,403 | 1,490 | +82 | +5.8% | 383,500 |
| 2015/05/11 | 1,416 | 1,417 | 1,406 | 1,408 | -6 | -0.4% | 97,200 |
| 2015/05/08 | 1,397 | 1,429 | 1,390 | 1,414 | +18 | +1.3% | 87,300 |
| 2015/05/07 | 1,394 | 1,405 | 1,376 | 1,396 | -13 | -0.9% | 117,400 |
| 2015/05/01 | 1,471 | 1,488 | 1,395 | 1,409 | -102 | -6.8% | 508,800 |
| 2015/04/30 | 1,453 | 1,760 | 1,432 | 1,511 | +51 | +3.5% | 2,489,100 |
| 2015/04/28 | 1,482 | 1,488 | 1,460 | 1,460 | -24 | -1.6% | 82,300 |
| 2015/04/27 | 1,503 | 1,505 | 1,480 | 1,484 | -29 | -1.9% | 128,000 |
| 2015/04/24 | 1,532 | 1,532 | 1,506 | 1,513 | -10 | -0.7% | 57,300 |
| 2015/04/23 | 1,523 | 1,539 | 1,513 | 1,523 | +12 | +0.8% | 60,600 |
| 2015/04/22 | 1,529 | 1,555 | 1,503 | 1,511 | -26 | -1.7% | 92,400 |
| 2015/04/21 | 1,570 | 1,575 | 1,522 | 1,537 | -32 | -2% | 109,200 |
| 2015/04/20 | 1,512 | 1,575 | 1,506 | 1,569 | +56 | +3.7% | 125,100 |
| 2015/04/17 | 1,549 | 1,590 | 1,504 | 1,513 | -26 | -1.7% | 223,200 |
| 2015/04/16 | 1,498 | 1,542 | 1,498 | 1,539 | +42 | +2.8% | 94,900 |
| 2015/04/15 | 1,497 | 1,513 | 1,488 | 1,497 | -4 | -0.3% | 55,100 |
| 2015/04/14 | 1,508 | 1,524 | 1,483 | 1,501 | -20 | -1.3% | 86,700 |
| 2015/04/13 | 1,491 | 1,535 | 1,488 | 1,521 | +8 | +0.5% | 97,200 |
| 2015/04/10 | 1,516 | 1,525 | 1,511 | 1,513 | -18 | -1.2% | 73,100 |
| 2015/04/09 | 1,532 | 1,550 | 1,509 | 1,531 | ±0 | ±0% | 122,100 |
| 2015/04/08 | 1,527 | 1,560 | 1,523 | 1,531 | +4 | +0.3% | 53,700 |
| 2015/04/07 | 1,557 | 1,580 | 1,503 | 1,527 | -26 | -1.7% | 128,400 |
| 2015/04/06 | 1,485 | 1,557 | 1,482 | 1,553 | +46 | +3.1% | 101,000 |
| 2015/04/03 | 1,532 | 1,547 | 1,502 | 1,507 | -30 | -2% | 90,500 |
| 2015/04/02 | 1,536 | 1,551 | 1,452 | 1,537 | +1 | +0.1% | 175,500 |
| 2015/04/01 | 1,482 | 1,539 | 1,480 | 1,536 | +61 | +4.1% | 214,000 |
| 2015/03/31 | 1,430 | 1,478 | 1,423 | 1,475 | +53 | +3.7% | 173,400 |
| 2015/03/30 | 1,445 | 1,445 | 1,412 | 1,422 | -9 | -0.6% | 67,600 |
| 2015/03/27 | 1,422 | 1,470 | 1,421 | 1,431 | +5 | +0.4% | 86,300 |
| 2015/03/26 | 1,441 | 1,447 | 1,423 | 1,426 | -22 | -1.5% | 61,200 |
| 2015/03/25 | 1,447 | 1,455 | 1,438 | 1,448 | ±0 | ±0% | 36,800 |
| 2015/03/24 | 1,432 | 1,449 | 1,432 | 1,448 | +12 | +0.8% | 71,700 |
| 2015/03/23 | 1,449 | 1,449 | 1,430 | 1,436 | -14 | -1% | 34,000 |
| 2015/03/20 | 1,410 | 1,450 | 1,410 | 1,450 | +34 | +2.4% | 118,300 |
| 2015/03/19 | 1,403 | 1,444 | 1,401 | 1,416 | +8 | +0.6% | 161,000 |
| 2015/03/18 | 1,409 | 1,417 | 1,400 | 1,408 | -1 | -0.1% | 76,400 |
| 2015/03/17 | 1,413 | 1,419 | 1,409 | 1,409 | -4 | -0.3% | 57,800 |
| 2015/03/16 | 1,416 | 1,424 | 1,412 | 1,413 | -6 | -0.4% | 61,500 |
| 2015/03/13 | 1,422 | 1,435 | 1,418 | 1,419 | +3 | +0.2% | 70,200 |
| 2015/03/12 | 1,422 | 1,450 | 1,413 | 1,416 | -13 | -0.9% | 83,700 |
| 2015/03/11 | 1,406 | 1,460 | 1,406 | 1,429 | +21 | +1.5% | 98,700 |
| 2015/03/10 | 1,403 | 1,490 | 1,403 | 1,408 | ±0 | ±0% | 293,900 |
| 2015/03/09 | 1,405 | 1,416 | 1,403 | 1,408 | -1 | -0.1% | 44,300 |
| 2015/03/06 | 1,415 | 1,423 | 1,405 | 1,409 | -7 | -0.5% | 57,100 |
| 2015/03/05 | 1,426 | 1,430 | 1,410 | 1,416 | -2 | -0.1% | 37,600 |
| 2015/03/04 | 1,403 | 1,428 | 1,401 | 1,418 | +7 | +0.5% | 98,200 |
| 2015/03/03 | 1,423 | 1,437 | 1,403 | 1,411 | -17 | -1.2% | 78,900 |
| 2015/03/02 | 1,413 | 1,490 | 1,410 | 1,428 | +18 | +1.3% | 172,300 |
| 2015/02/27 | 1,409 | 1,417 | 1,404 | 1,410 | +2 | +0.1% | 57,200 |
| 2015/02/26 | 1,410 | 1,418 | 1,408 | 1,408 | -8 | -0.6% | 43,400 |
2301～
2350
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 | 18,100円 | -0.2% | - | 0.00% | - | 5.13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 | 123,300円 | +27.4% | +2.4% | 0.00% | 30.15倍 | 4.20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 | 14,000円 | -25.1% | - | 0.00% | - | -1.87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 | 58,100円 | +14.2% | -17.2% | 1.72% | 13.97倍 | 0.78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 | 104,900円 | +21.2% | +13.1% | 0.00% | 18.97倍 | 4.98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
