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 |
|---|---|---|---|---|---|---|---|
| 2013/03/12 | 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 |
| 2013/01/16 | 1,025 | 1,029 | 1,002.5 | 1,012.5 | -7 | -0.7% | 74,400 |
| 2013/01/15 | 1,012.5 | 1,025 | 1,001 | 1,019.5 | +16.5 | +1.6% | 131,600 |
| 2013/01/11 | 1,054 | 1,095 | 970.5 | 1,003 | -52.5 | -5% | 356,800 |
| 2013/01/10 | 1,067 | 1,075 | 1,042.5 | 1,055.5 | +3 | +0.3% | 233,800 |
| 2013/01/09 | 1,012.5 | 1,066 | 1,010 | 1,052.5 | +53 | +5.3% | 392,000 |
| 2013/01/08 | 1,037.5 | 1,047.5 | 997.5 | 999.5 | -15 | -1.5% | 266,800 |
| 2013/01/07 | 970 | 1,040 | 952.5 | 1,014.5 | +24.5 | +2.5% | 334,400 |
| 2013/01/04 | 1,010 | 1,010 | 984 | 990 | -20 | -2% | 193,000 |
| 2012/12/28 | 1,015 | 1,026 | 1,001 | 1,010 | -17 | -1.7% | 140,600 |
| 2012/12/27 | 1,060 | 1,060 | 1,002 | 1,027 | -42 | -3.9% | 229,600 |
| 2012/12/26 | 1,085.5 | 1,085.5 | 1,055.5 | 1,069 | -14 | -1.3% | 83,800 |
| 2012/12/25 | 1,080.5 | 1,110 | 1,058 | 1,083 | +19 | +1.8% | 196,400 |
2951～
3000
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
