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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 2,335 | 2,475 | 2,240 | 2,425 | -50 | -2% | 721,200 |
| 2013/06/11 | 2,307.5 | 2,615 | 2,155 | 2,475 | +197.5 | +8.7% | 1,475,400 |
| 2013/06/10 | 2,172.5 | 2,277.5 | 2,050 | 2,277.5 | +350 | +18.2% | 507,000 |
| 2013/06/07 | 2,025 | 2,170 | 1,920 | 1,927.5 | -342.5 | -15.1% | 762,400 |
| 2013/06/06 | 2,620 | 2,725 | 2,270 | 2,270 | -500 | -18.1% | 686,400 |
| 2013/06/05 | 2,525 | 2,770 | 2,465 | 2,770 | +352.5 | +14.6% | 922,600 |
| 2013/06/04 | 2,530 | 2,650 | 2,375 | 2,417.5 | -162.5 | -6.3% | 260,400 |
| 2013/06/03 | 2,650 | 2,715 | 2,510 | 2,580 | -195 | -7% | 249,800 |
| 2013/05/31 | 2,835 | 2,955 | 2,630 | 2,775 | +120 | +4.5% | 432,000 |
| 2013/05/30 | 2,775 | 2,955 | 2,525 | 2,655 | -320 | -10.8% | 537,000 |
| 2013/05/29 | 3,320 | 3,370 | 2,975 | 2,975 | -95 | -3.1% | 1,191,600 |
| 2013/05/28 | 2,620 | 3,070 | 2,500 | 3,070 | +500 | +19.5% | 1,730,400 |
| 2013/05/27 | 2,425 | 2,795 | 2,280 | 2,570 | +10 | +0.4% | 1,355,600 |
| 2013/05/24 | 2,400 | 2,560 | 2,127.5 | 2,560 | +350 | +15.8% | 1,544,600 |
| 2013/05/23 | 2,735 | 2,875 | 2,205 | 2,210 | -490 | -18.1% | 757,000 |
| 2013/05/22 | 2,795 | 3,085 | 2,505 | 2,700 | -145 | -5.1% | 1,555,800 |
| 2013/05/21 | 3,145 | 3,200 | 2,845 | 2,845 | -500 | -14.9% | 904,400 |
| 2013/05/20 | 3,650 | 3,750 | 3,275 | 3,345 | -115 | -3.3% | 1,043,400 |
| 2013/05/17 | 3,350 | 3,825 | 3,135 | 3,460 | -290 | -7.7% | 2,346,800 |
| 2013/05/16 | 4,125 | 4,170 | 3,750 | 3,750 | -750 | -16.7% | 511,800 |
| 2013/05/15 | 5,400 | 5,400 | 3,900 | 4,500 | -150 | -3.2% | 2,274,200 |
| 2013/05/14 | 4,350 | 4,650 | 4,325 | 4,650 | +750 | +19.2% | 517,000 |
| 2013/05/13 | 3,665 | 3,900 | 3,400 | 3,900 | +500 | +14.7% | 1,454,000 |
| 2013/05/10 | 3,755 | 3,860 | 3,250 | 3,400 | ±0 | ±0% | 2,509,000 |
| 2013/05/09 | 3,225 | 3,675 | 2,900 | 3,400 | +225 | +7.1% | 2,773,600 |
| 2013/05/08 | 3,175 | 3,175 | 3,175 | 3,175 | +500 | +18.7% | 24,800 |
| 2013/05/07 | 2,675 | 2,675 | 2,675 | 2,675 | +350 | +15.1% | 19,000 |
| 2013/05/02 | 2,150 | 2,325 | 2,017.5 | 2,325 | +350 | +17.7% | 1,502,400 |
| 2013/05/01 | 1,905 | 1,975 | 1,905 | 1,975 | +350 | +21.5% | 635,200 |
| 2013/04/30 | 1,439 | 1,640 | 1,439 | 1,625 | +186 | +12.9% | 413,600 |
| 2013/04/26 | 1,525 | 1,595 | 1,400 | 1,439 | -186 | -11.4% | 533,600 |
| 2013/04/25 | 1,525 | 1,720 | 1,505 | 1,625 | +100 | +6.6% | 1,184,600 |
| 2013/04/24 | 1,390 | 1,582.5 | 1,345.5 | 1,525 | +192.5 | +14.4% | 1,199,800 |
| 2013/04/23 | 1,352.5 | 1,368 | 1,306 | 1,332.5 | -20 | -1.5% | 230,800 |
| 2013/04/22 | 1,375 | 1,382.5 | 1,290 | 1,352.5 | +7.5 | +0.6% | 313,400 |
| 2013/04/19 | 1,446 | 1,490 | 1,275 | 1,345 | +24 | +1.8% | 1,184,800 |
| 2013/04/18 | 1,200 | 1,409 | 1,177.5 | 1,321 | +162 | +14% | 2,147,800 |
| 2013/04/17 | 1,117 | 1,159 | 1,111.5 | 1,159 | +39 | +3.5% | 175,800 |
| 2013/04/16 | 1,105 | 1,149.5 | 1,075 | 1,120 | -5 | -0.4% | 155,800 |
| 2013/04/15 | 1,080 | 1,125 | 1,080 | 1,125 | +45 | +4.2% | 154,000 |
| 2013/04/12 | 1,077.5 | 1,099.5 | 1,069 | 1,080 | -12 | -1.1% | 63,800 |
| 2013/04/11 | 1,055 | 1,092 | 1,045.5 | 1,092 | +51 | +4.9% | 80,000 |
| 2013/04/10 | 1,057.5 | 1,064.5 | 1,040.5 | 1,041 | -15 | -1.4% | 37,000 |
| 2013/04/09 | 1,062.5 | 1,062.5 | 1,035 | 1,056 | -2 | -0.2% | 44,600 |
| 2013/04/08 | 1,044.5 | 1,074.5 | 1,025 | 1,058 | +36.5 | +3.6% | 55,800 |
| 2013/04/05 | 1,030 | 1,040 | 1,020 | 1,021.5 | -3 | -0.3% | 52,200 |
| 2013/04/04 | 1,029 | 1,041 | 1,010 | 1,024.5 | -17 | -1.6% | 43,200 |
| 2013/04/03 | 1,024.5 | 1,042.5 | 1,004 | 1,041.5 | +20.5 | +2% | 54,600 |
| 2013/04/02 | 997.5 | 1,034.5 | 966 | 1,021 | -19 | -1.8% | 96,600 |
| 2013/04/01 | 1,108 | 1,112.5 | 1,030 | 1,040 | -76 | -6.8% | 107,600 |
2801～
2850
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
