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 |
---|---|---|---|---|---|---|---|
2015/02/25 | 1,406 | 1,419 | 1,406 | 1,416 | +12 | +0.9% | 48,400 |
2015/02/24 | 1,410 | 1,416 | 1,403 | 1,404 | -6 | -0.4% | 61,600 |
2015/02/23 | 1,413 | 1,421 | 1,404 | 1,410 | +8 | +0.6% | 51,700 |
2015/02/20 | 1,406 | 1,417 | 1,399 | 1,402 | -4 | -0.3% | 103,700 |
2015/02/19 | 1,396 | 1,413 | 1,396 | 1,406 | +3 | +0.2% | 81,600 |
2015/02/18 | 1,411 | 1,419 | 1,400 | 1,403 | -15 | -1.1% | 150,200 |
2015/02/17 | 1,430 | 1,453 | 1,400 | 1,418 | +1 | +0.1% | 194,900 |
2015/02/16 | 1,501 | 1,521 | 1,394 | 1,417 | -87 | -5.8% | 404,100 |
2015/02/13 | 1,565 | 1,565 | 1,502 | 1,504 | -61 | -3.9% | 114,000 |
2015/02/12 | 1,593 | 1,619 | 1,562 | 1,565 | -31 | -1.9% | 115,800 |
2015/02/10 | 1,503 | 1,615 | 1,502 | 1,596 | +77 | +5.1% | 199,200 |
2015/02/09 | 1,460 | 1,529 | 1,456 | 1,519 | +67 | +4.6% | 145,100 |
2015/02/06 | 1,439 | 1,457 | 1,439 | 1,452 | +14 | +1% | 35,700 |
2015/02/05 | 1,441 | 1,453 | 1,424 | 1,438 | -26 | -1.8% | 78,100 |
2015/02/04 | 1,446 | 1,551 | 1,440 | 1,464 | +11 | +0.8% | 263,100 |
2015/02/03 | 1,518 | 1,521 | 1,441 | 1,453 | -70 | -4.6% | 112,600 |
2015/02/02 | 1,502 | 1,585 | 1,480 | 1,523 | +37 | +2.5% | 224,100 |
2015/01/30 | 1,484 | 1,497 | 1,475 | 1,486 | +20 | +1.4% | 41,200 |
2015/01/29 | 1,465 | 1,512 | 1,457 | 1,466 | -18 | -1.2% | 96,400 |
2015/01/28 | 1,458 | 1,500 | 1,455 | 1,484 | +18 | +1.2% | 70,500 |
2015/01/27 | 1,476 | 1,520 | 1,436 | 1,466 | -56 | -3.7% | 118,400 |
2015/01/26 | 1,450 | 1,633 | 1,443 | 1,522 | +72 | +5% | 141,300 |
2015/01/23 | 1,435 | 1,468 | 1,427 | 1,450 | +3 | +0.2% | 48,000 |
2015/01/22 | 1,420 | 1,515 | 1,410 | 1,447 | +12 | +0.8% | 177,300 |
2015/01/21 | 1,490 | 1,495 | 1,421 | 1,435 | -28 | -1.9% | 65,400 |
2015/01/20 | 1,440 | 1,476 | 1,440 | 1,463 | +20 | +1.4% | 44,500 |
2015/01/19 | 1,478 | 1,478 | 1,402 | 1,443 | -15 | -1% | 79,600 |
2015/01/16 | 1,445 | 1,480 | 1,412 | 1,458 | +13 | +0.9% | 105,600 |
2015/01/15 | 1,453 | 1,464 | 1,419 | 1,445 | -1 | -0.1% | 83,100 |
2015/01/14 | 1,509 | 1,540 | 1,432 | 1,446 | -70 | -4.6% | 189,600 |
2015/01/13 | 1,518 | 1,600 | 1,507 | 1,516 | -55 | -3.5% | 154,800 |
2015/01/09 | 1,654 | 1,668 | 1,556 | 1,571 | -81 | -4.9% | 230,100 |
2015/01/08 | 1,538 | 1,753 | 1,525 | 1,652 | +143 | +9.5% | 572,300 |
2015/01/07 | 1,535 | 1,556 | 1,501 | 1,509 | -14 | -0.9% | 66,900 |
2015/01/06 | 1,532 | 1,550 | 1,519 | 1,523 | -29 | -1.9% | 56,800 |
2015/01/05 | 1,502 | 1,592 | 1,502 | 1,552 | +32 | +2.1% | 104,500 |
2014/12/30 | 1,557 | 1,568 | 1,508 | 1,520 | -41 | -2.6% | 96,300 |
2014/12/29 | 1,541 | 1,616 | 1,541 | 1,561 | -15 | -1% | 107,800 |
2014/12/26 | 1,550 | 1,629 | 1,500 | 1,576 | +50 | +3.3% | 281,800 |
2014/12/25 | 1,550 | 1,590 | 1,516 | 1,526 | -35 | -2.2% | 169,200 |
2014/12/24 | 1,601 | 1,604 | 1,555 | 1,561 | -60 | -3.7% | 163,200 |
2014/12/22 | 1,663 | 1,675 | 1,600 | 1,621 | -42 | -2.5% | 173,800 |
2014/12/19 | 1,654 | 1,680 | 1,640 | 1,663 | +30 | +1.8% | 123,300 |
2014/12/18 | 1,635 | 1,662 | 1,606 | 1,633 | +33 | +2.1% | 125,700 |
2014/12/17 | 1,559 | 1,637 | 1,540 | 1,600 | +20 | +1.3% | 115,700 |
2014/12/16 | 1,600 | 1,620 | 1,560 | 1,580 | -35 | -2.2% | 134,200 |
2014/12/15 | 1,685 | 1,704 | 1,610 | 1,615 | -89 | -5.2% | 268,000 |
2014/12/12 | 1,750 | 1,805 | 1,701 | 1,704 | -65 | -3.7% | 213,700 |
2014/12/11 | 1,685 | 1,816 | 1,681 | 1,769 | +114 | +6.9% | 629,900 |
2014/12/10 | 1,600 | 1,684 | 1,596 | 1,655 | -25 | -1.5% | 169,400 |
2351~
2400
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 | 18,000円 | -0.2% | - | 0.00% | - | 5.10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 | 123,200円 | +27.4% | +2.4% | 0.00% | 30.13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 | 13,900円 | -25.1% | - | 0.00% | - | -1.85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 | 104,300円 | +21.2% | +13.1% | 0.00% | 18.86倍 | 4.95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