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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 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 |
| 2015/06/26 | 1,885 | 1,885 | 1,796 | 1,820 | -71 | -3.8% | 271,900 |
| 2015/06/25 | 1,902 | 1,944 | 1,872 | 1,891 | -31 | -1.6% | 143,800 |
| 2015/06/24 | 1,900 | 2,020 | 1,870 | 1,922 | +33 | +1.7% | 439,400 |
| 2015/06/23 | 1,911 | 1,926 | 1,863 | 1,889 | -18 | -0.9% | 165,700 |
| 2015/06/22 | 1,893 | 1,942 | 1,862 | 1,907 | +17 | +0.9% | 122,200 |
| 2015/06/19 | 1,882 | 1,920 | 1,831 | 1,890 | +23 | +1.2% | 186,500 |
| 2015/06/18 | 1,917 | 1,930 | 1,856 | 1,867 | -37 | -1.9% | 172,500 |
| 2015/06/17 | 1,965 | 1,980 | 1,807 | 1,904 | -90 | -4.5% | 632,000 |
| 2015/06/16 | 2,034 | 2,079 | 1,980 | 1,994 | -57 | -2.8% | 262,200 |
| 2015/06/15 | 2,005 | 2,116 | 2,003 | 2,051 | -11 | -0.5% | 395,500 |
| 2015/06/12 | 1,914 | 2,100 | 1,913 | 2,062 | +157 | +8.2% | 720,400 |
| 2015/06/11 | 1,832 | 1,905 | 1,822 | 1,905 | +60 | +3.3% | 221,600 |
| 2015/06/10 | 1,856 | 1,880 | 1,813 | 1,845 | +17 | +0.9% | 173,100 |
| 2015/06/09 | 1,868 | 1,907 | 1,788 | 1,828 | +40 | +2.2% | 641,600 |
| 2015/06/08 | 1,750 | 1,807 | 1,734 | 1,788 | +59 | +3.4% | 280,400 |
| 2015/06/05 | 1,698 | 1,735 | 1,692 | 1,729 | +28 | +1.6% | 159,600 |
| 2015/06/04 | 1,640 | 1,726 | 1,640 | 1,701 | +66 | +4% | 246,900 |
| 2015/06/03 | 1,623 | 1,643 | 1,621 | 1,635 | -8 | -0.5% | 54,200 |
| 2015/06/02 | 1,595 | 1,660 | 1,595 | 1,643 | +42 | +2.6% | 110,800 |
| 2015/06/01 | 1,591 | 1,627 | 1,591 | 1,601 | +3 | +0.2% | 86,400 |
| 2015/05/29 | 1,551 | 1,628 | 1,530 | 1,598 | +40 | +2.6% | 171,400 |
| 2015/05/28 | 1,593 | 1,608 | 1,552 | 1,558 | -35 | -2.2% | 113,200 |
| 2015/05/27 | 1,640 | 1,649 | 1,590 | 1,593 | -38 | -2.3% | 150,000 |
| 2015/05/26 | 1,582 | 1,639 | 1,570 | 1,631 | +41 | +2.6% | 178,400 |
| 2015/05/25 | 1,554 | 1,615 | 1,535 | 1,590 | +49 | +3.2% | 207,100 |
| 2015/05/22 | 1,526 | 1,547 | 1,507 | 1,541 | +15 | +1% | 79,200 |
| 2015/05/21 | 1,520 | 1,559 | 1,520 | 1,526 | +19 | +1.3% | 118,600 |
| 2015/05/20 | 1,485 | 1,540 | 1,482 | 1,507 | +27 | +1.8% | 171,200 |
| 2015/05/19 | 1,462 | 1,481 | 1,453 | 1,480 | +27 | +1.9% | 63,100 |
| 2015/05/18 | 1,451 | 1,470 | 1,451 | 1,453 | -6 | -0.4% | 53,900 |
| 2015/05/15 | 1,461 | 1,469 | 1,446 | 1,459 | +5 | +0.3% | 57,800 |
| 2015/05/14 | 1,485 | 1,494 | 1,451 | 1,454 | -33 | -2.2% | 104,200 |
| 2015/05/13 | 1,485 | 1,520 | 1,454 | 1,487 | -3 | -0.2% | 104,300 |
| 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 |
2451～
2500
件表示中 / 3074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 | 11,600円 | -0.5% | - | 0.00% | - | 4.40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 |
| ザッパラス | 36,500円 | -5.0% | -13.6% | 1.10% | 16.38倍 | 0.66倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| ＰＢシステムズ | 59,200円 | +10.1% | +3.9% | 1.69% | 13.81倍 | 2.83倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| クシム | 21,900円 | -0.8% | - | 0.00% | - | 2.78倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
| ココペリ | 48,200円 | +14.6% | +25.6% | 0.00% | 24.36倍 | 1.96倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
