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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,122.5 | 1,123 | 1,100 | 1,116 | -4.5 | -0.4% | 47,400 |
| 2013/03/28 | 1,130.5 | 1,140 | 1,111 | 1,120.5 | -9 | -0.8% | 47,400 |
| 2013/03/27 | 1,129.5 | 1,138.5 | 1,116 | 1,129.5 | +19.5 | +1.8% | 49,800 |
| 2013/03/26 | 1,111 | 1,150 | 1,102.5 | 1,110 | +1 | +0.1% | 86,600 |
| 2013/03/25 | 1,095 | 1,111 | 1,095 | 1,109 | +19 | +1.7% | 30,600 |
| 2013/03/22 | 1,100 | 1,116.5 | 1,085 | 1,090 | -15.5 | -1.4% | 53,600 |
| 2013/03/21 | 1,115.5 | 1,122 | 1,091 | 1,105.5 | -6.5 | -0.6% | 89,200 |
| 2013/03/19 | 1,137.5 | 1,149 | 1,109.5 | 1,112 | -28 | -2.5% | 83,400 |
| 2013/03/18 | 1,157.5 | 1,157.5 | 1,133 | 1,140 | +7.5 | +0.7% | 99,400 |
| 2013/03/15 | 1,122.5 | 1,136 | 1,112.5 | 1,132.5 | +17 | +1.5% | 60,800 |
| 2013/03/14 | 1,122 | 1,123.5 | 1,111.5 | 1,115.5 | -15 | -1.3% | 44,800 |
| 2013/03/13 | 1,125 | 1,160 | 1,111 | 1,130.5 | -3.5 | -0.3% | 71,800 |
| 2013/03/12 | 1,139.5 | 1,174.5 | 1,110 | 1,134 | -5.5 | -0.5% | 76,400 |
| 2013/03/11 | 1,165 | 1,166 | 1,085 | 1,139.5 | -35.5 | -3% | 262,600 |
| 2013/03/08 | 1,225 | 1,225 | 1,166.5 | 1,175 | -22 | -1.8% | 222,600 |
| 2013/03/07 | 1,125 | 1,217 | 1,125 | 1,197 | +77 | +6.9% | 427,200 |
| 2013/03/06 | 1,128 | 1,139 | 1,098 | 1,120 | +0.5 | ±0% | 114,600 |
| 2013/03/05 | 1,181 | 1,190 | 1,111 | 1,119.5 | -37 | -3.2% | 224,800 |
| 2013/03/04 | 1,110 | 1,164 | 1,105 | 1,156.5 | +58.5 | +5.3% | 196,000 |
| 2013/03/01 | 1,065 | 1,112.5 | 1,065 | 1,098 | +20.5 | +1.9% | 141,200 |
| 2013/02/28 | 1,043 | 1,098.5 | 1,041.5 | 1,077.5 | +21.5 | +2% | 120,600 |
| 2013/02/27 | 1,050.5 | 1,065 | 1,045.5 | 1,056 | +5.5 | +0.5% | 50,600 |
| 2013/02/26 | 1,038 | 1,069.5 | 1,032.5 | 1,050.5 | -17.5 | -1.6% | 77,000 |
| 2013/02/25 | 1,077.5 | 1,094.5 | 1,050.5 | 1,068 | +11.5 | +1.1% | 153,400 |
| 2013/02/22 | 1,073 | 1,073.5 | 1,029.5 | 1,056.5 | +8.5 | +0.8% | 132,600 |
| 2013/02/21 | 1,010.5 | 1,050 | 1,010 | 1,048 | +43 | +4.3% | 144,800 |
| 2013/02/20 | 1,006.5 | 1,012.5 | 989.5 | 1,005 | -4 | -0.4% | 99,400 |
| 2013/02/19 | 1,030 | 1,042 | 1,000.5 | 1,009 | -18.5 | -1.8% | 108,000 |
| 2013/02/18 | 997.5 | 1,027.5 | 990 | 1,027.5 | +47 | +4.8% | 145,200 |
| 2013/02/15 | 1,009 | 1,011 | 920.5 | 980.5 | -40 | -3.9% | 225,000 |
| 2013/02/14 | 1,092.5 | 1,095 | 1,020.5 | 1,020.5 | -22 | -2.1% | 152,200 |
| 2013/02/13 | 1,055 | 1,065 | 1,030.5 | 1,042.5 | -41.5 | -3.8% | 101,400 |
| 2013/02/12 | 1,103 | 1,108.5 | 1,077.5 | 1,084 | -15.5 | -1.4% | 62,800 |
| 2013/02/08 | 1,100.5 | 1,122 | 1,091 | 1,099.5 | -7 | -0.6% | 82,200 |
| 2013/02/07 | 1,132.5 | 1,141 | 1,101 | 1,106.5 | -20 | -1.8% | 137,000 |
| 2013/02/06 | 1,115.5 | 1,130 | 1,097 | 1,126.5 | +22.5 | +2% | 134,600 |
| 2013/02/05 | 1,097.5 | 1,112 | 1,086 | 1,104 | +11.5 | +1.1% | 84,200 |
| 2013/02/04 | 1,100 | 1,107.5 | 1,076 | 1,092.5 | -0.5 | ±0% | 65,600 |
| 2013/02/01 | 1,075.5 | 1,113.5 | 1,075.5 | 1,093 | +18 | +1.7% | 91,600 |
| 2013/01/31 | 1,088 | 1,088.5 | 1,065 | 1,075 | -5.5 | -0.5% | 73,800 |
| 2013/01/30 | 1,100.5 | 1,116 | 1,062 | 1,080.5 | -14.5 | -1.3% | 141,200 |
| 2013/01/29 | 1,130.5 | 1,132.5 | 1,090 | 1,095 | -35.5 | -3.1% | 152,600 |
| 2013/01/28 | 1,155 | 1,165.5 | 1,116.5 | 1,130.5 | -27 | -2.3% | 152,000 |
| 2013/01/25 | 1,197.5 | 1,217.5 | 1,150.5 | 1,157.5 | -19.5 | -1.7% | 326,000 |
| 2013/01/24 | 1,097.5 | 1,220 | 1,080.5 | 1,177 | +77 | +7% | 608,400 |
| 2013/01/23 | 1,144 | 1,144 | 1,077.5 | 1,100 | -27.5 | -2.4% | 224,600 |
| 2013/01/22 | 1,225 | 1,234.5 | 1,110 | 1,127.5 | +87.5 | +8.4% | 1,183,400 |
| 2013/01/21 | 1,001 | 1,044.5 | 995.5 | 1,040 | +45 | +4.5% | 185,400 |
| 2013/01/18 | 997.5 | 1,010 | 991.5 | 995 | +0.5 | +0.1% | 80,200 |
| 2013/01/17 | 1,013 | 1,013 | 985 | 994.5 | -18 | -1.8% | 88,800 |
2851～
2900
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
