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 |
|---|---|---|---|---|---|---|---|
| 2013/05/27 | 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 |
| 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 |
2901～
2950
件表示中 / 3008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 | 8,900円 | -0.5% | - | 0.00% | - | 2.92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 |
| ＴｒｕｅＤａｔａ | 53,700円 | +12.4% | +58.1% | 0.00% | 29.82倍 | 2.46倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| ＩＰＳ | 104,800円 | +11.9% | +7.4% | 3.63% | 9.79倍 | 1.62倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| ランサーズ | 15,900円 | +10.1% | +37.5% | 0.00% | 28.09倍 | 2.10倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| ＤＩシステム | 84,000円 | +10.1% | +4.7% | 3.21% | 10.31倍 | 1.70倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
市場注目の銘柄
チャート関連のコラム
