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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 1,802 | 1,806 | 1,740 | 1,740 | -56 | -3.1% | 87,600 |
| 2014/06/24 | 1,814 | 1,815 | 1,758 | 1,796 | +31 | +1.8% | 105,500 |
| 2014/06/23 | 1,735 | 1,788 | 1,723 | 1,765 | +30 | +1.7% | 91,600 |
| 2014/06/20 | 1,806 | 1,819 | 1,711 | 1,735 | -63 | -3.5% | 116,500 |
| 2014/06/19 | 1,826 | 1,827 | 1,770 | 1,798 | +8 | +0.4% | 86,300 |
| 2014/06/18 | 1,790 | 1,831 | 1,768 | 1,790 | +22 | +1.2% | 117,300 |
| 2014/06/17 | 1,750 | 1,792 | 1,728 | 1,768 | -8 | -0.5% | 85,900 |
| 2014/06/16 | 1,830 | 1,839 | 1,752 | 1,776 | -36 | -2% | 127,400 |
| 2014/06/13 | 1,681 | 1,816 | 1,680 | 1,812 | +91 | +5.3% | 189,200 |
| 2014/06/12 | 1,686 | 1,734 | 1,683 | 1,721 | -6 | -0.3% | 94,700 |
| 2014/06/11 | 1,700 | 1,748 | 1,661 | 1,727 | -11 | -0.6% | 112,800 |
| 2014/06/10 | 1,826 | 1,845 | 1,632 | 1,738 | -87 | -4.8% | 233,700 |
| 2014/06/09 | 1,816 | 1,851 | 1,805 | 1,825 | +25 | +1.4% | 186,300 |
| 2014/06/06 | 1,795 | 1,807 | 1,725 | 1,800 | +20 | +1.1% | 135,800 |
| 2014/06/05 | 1,852 | 1,869 | 1,750 | 1,780 | -52 | -2.8% | 290,800 |
| 2014/06/04 | 1,723 | 1,858 | 1,700 | 1,832 | +182 | +11% | 551,300 |
| 2014/06/03 | 1,630 | 1,659 | 1,602 | 1,650 | +43 | +2.7% | 129,900 |
| 2014/06/02 | 1,573 | 1,635 | 1,569 | 1,607 | +34 | +2.2% | 173,500 |
| 2014/05/30 | 1,610 | 1,627 | 1,561 | 1,573 | -25 | -1.6% | 157,700 |
| 2014/05/29 | 1,641 | 1,652 | 1,561 | 1,598 | -39 | -2.4% | 198,300 |
| 2014/05/28 | 1,701 | 1,709 | 1,623 | 1,637 | -43 | -2.6% | 133,000 |
| 2014/05/27 | 1,780 | 1,790 | 1,671 | 1,680 | -58 | -3.3% | 180,600 |
| 2014/05/26 | 1,550 | 1,751 | 1,531 | 1,738 | +250 | +16.8% | 300,600 |
| 2014/05/23 | 1,442 | 1,500 | 1,435 | 1,488 | +74 | +5.2% | 85,100 |
| 2014/05/22 | 1,373 | 1,440 | 1,373 | 1,414 | +58 | +4.3% | 95,400 |
| 2014/05/21 | 1,300 | 1,370 | 1,289 | 1,356 | +23 | +1.7% | 69,100 |
| 2014/05/20 | 1,322 | 1,360 | 1,300 | 1,333 | +12 | +0.9% | 102,400 |
| 2014/05/19 | 1,450 | 1,473 | 1,250 | 1,321 | -157 | -10.6% | 174,800 |
| 2014/05/16 | 1,515 | 1,538 | 1,460 | 1,478 | -55 | -3.6% | 62,900 |
| 2014/05/15 | 1,445 | 1,560 | 1,441 | 1,533 | +50 | +3.4% | 92,000 |
| 2014/05/14 | 1,395 | 1,490 | 1,390 | 1,483 | +58 | +4.1% | 67,700 |
| 2014/05/13 | 1,433 | 1,483 | 1,404 | 1,425 | +51 | +3.7% | 126,900 |
| 2014/05/12 | 1,467 | 1,495 | 1,365 | 1,374 | -113 | -7.6% | 120,000 |
| 2014/05/09 | 1,468 | 1,500 | 1,432 | 1,487 | ±0 | ±0% | 56,200 |
| 2014/05/08 | 1,542 | 1,555 | 1,482 | 1,487 | -45 | -2.9% | 81,300 |
| 2014/05/07 | 1,624 | 1,624 | 1,502 | 1,532 | -103 | -6.3% | 154,700 |
| 2014/05/02 | 1,660 | 1,742 | 1,607 | 1,635 | -7 | -0.4% | 132,000 |
| 2014/05/01 | 1,504 | 1,664 | 1,503 | 1,642 | -2 | -0.1% | 183,000 |
| 2014/04/30 | 1,680 | 1,700 | 1,616 | 1,644 | -27 | -1.6% | 95,300 |
| 2014/04/28 | 1,682 | 1,698 | 1,638 | 1,671 | -34 | -2% | 92,700 |
| 2014/04/25 | 1,702 | 1,749 | 1,695 | 1,705 | +3 | +0.2% | 47,900 |
| 2014/04/24 | 1,745 | 1,769 | 1,694 | 1,702 | -43 | -2.5% | 49,800 |
| 2014/04/23 | 1,707 | 1,751 | 1,707 | 1,745 | +55 | +3.3% | 42,200 |
| 2014/04/22 | 1,772 | 1,793 | 1,689 | 1,690 | -70 | -4% | 64,500 |
| 2014/04/21 | 1,770 | 1,818 | 1,755 | 1,760 | -8 | -0.5% | 63,400 |
| 2014/04/18 | 1,752 | 1,780 | 1,734 | 1,768 | +11 | +0.6% | 44,600 |
| 2014/04/17 | 1,732 | 1,860 | 1,721 | 1,757 | +45 | +2.6% | 91,600 |
| 2014/04/16 | 1,650 | 1,720 | 1,641 | 1,712 | +73 | +4.5% | 111,400 |
| 2014/04/15 | 1,756 | 1,762 | 1,611 | 1,639 | -92 | -5.3% | 184,800 |
| 2014/04/14 | 1,700 | 1,821 | 1,700 | 1,731 | -9 | -0.5% | 74,200 |
2701～
2750
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
