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 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 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 |
| 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 |
2951～
3000
件表示中 / 3039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 | 9,800円 | -0.5% | - | 0.00% | - | 3.46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 |
| ポーターズ | 193,000円 | +16.7% | -9.6% | 0.00% | 15.48倍 | 2.32倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| ジョルダン | 58,600円 | -1.0% | - | 1.02% | - | 0.66倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| バリュゴルフ | 168,700円 | +9.0% | +116.2% | 1.48% | 25.40倍 | 2.72倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| エーアイ | 43,500円 | +21.1% | -78.5% | 0.00% | 188.31倍 | 1.20倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
