エンカレッジ・テクノロジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,452 | 1,473 | 1,421 | 1,465 | +43 | +3% | 66,700 |
| 2018/12/10 | 1,455 | 1,494 | 1,410 | 1,422 | -63 | -4.2% | 130,200 |
| 2018/12/07 | 1,514 | 1,533 | 1,483 | 1,485 | -69 | -4.4% | 292,000 |
| 2018/12/06 | 1,664 | 1,679 | 1,553 | 1,554 | -171 | -9.9% | 203,400 |
| 2018/12/05 | 1,660 | 1,788 | 1,655 | 1,725 | +27 | +1.6% | 44,500 |
| 2018/12/04 | 1,771 | 1,850 | 1,665 | 1,698 | -73 | -4.1% | 77,500 |
| 2018/12/03 | 1,682 | 1,777 | 1,656 | 1,771 | +122 | +7.4% | 66,500 |
| 2018/11/30 | 1,667 | 1,700 | 1,622 | 1,649 | -36 | -2.1% | 49,800 |
| 2018/11/29 | 1,765 | 1,768 | 1,645 | 1,685 | -63 | -3.6% | 72,200 |
| 2018/11/28 | 1,704 | 1,763 | 1,680 | 1,748 | +42 | +2.5% | 41,500 |
| 2018/11/27 | 1,632 | 1,729 | 1,608 | 1,706 | +65 | +4% | 54,600 |
| 2018/11/26 | 1,663 | 1,682 | 1,625 | 1,641 | -26 | -1.6% | 35,800 |
| 2018/11/22 | 1,742 | 1,785 | 1,654 | 1,667 | +5 | +0.3% | 104,700 |
| 2018/11/21 | 1,663 | 1,709 | 1,621 | 1,662 | -35 | -2.1% | 39,700 |
| 2018/11/20 | 1,707 | 1,739 | 1,636 | 1,697 | -50 | -2.9% | 71,900 |
| 2018/11/19 | 1,680 | 1,780 | 1,671 | 1,747 | +49 | +2.9% | 51,600 |
| 2018/11/16 | 1,754 | 1,785 | 1,694 | 1,698 | -27 | -1.6% | 51,500 |
| 2018/11/15 | 1,695 | 1,811 | 1,635 | 1,725 | +25 | +1.5% | 80,000 |
| 2018/11/14 | 1,785 | 1,793 | 1,639 | 1,700 | -94 | -5.2% | 112,800 |
| 2018/11/13 | 1,786 | 1,843 | 1,725 | 1,794 | -59 | -3.2% | 96,400 |
| 2018/11/12 | 1,812 | 1,859 | 1,775 | 1,853 | +33 | +1.8% | 102,600 |
| 2018/11/09 | 1,755 | 1,825 | 1,700 | 1,820 | +71 | +4.1% | 148,400 |
| 2018/11/08 | 1,740 | 1,760 | 1,618 | 1,749 | +66 | +3.9% | 201,700 |
| 2018/11/07 | 1,450 | 1,690 | 1,450 | 1,683 | +293 | +21.1% | 423,600 |
| 2018/11/06 | 1,450 | 1,456 | 1,362 | 1,390 | -37 | -2.6% | 48,000 |
| 2018/11/05 | 1,413 | 1,461 | 1,390 | 1,427 | +13 | +0.9% | 43,400 |
| 2018/11/02 | 1,365 | 1,418 | 1,342 | 1,414 | +49 | +3.6% | 37,200 |
| 2018/11/01 | 1,439 | 1,439 | 1,347 | 1,365 | -74 | -5.1% | 56,500 |
| 2018/10/31 | 1,405 | 1,440 | 1,360 | 1,439 | +81 | +6% | 93,500 |
| 2018/10/30 | 1,217 | 1,358 | 1,217 | 1,358 | +171 | +14.4% | 119,900 |
| 2018/10/29 | 1,251 | 1,266 | 1,182 | 1,187 | -35 | -2.9% | 49,500 |
| 2018/10/26 | 1,250 | 1,289 | 1,190 | 1,222 | -21 | -1.7% | 79,400 |
| 2018/10/25 | 1,260 | 1,296 | 1,238 | 1,243 | -95 | -7.1% | 69,100 |
| 2018/10/24 | 1,370 | 1,370 | 1,324 | 1,338 | -18 | -1.3% | 31,400 |
| 2018/10/23 | 1,357 | 1,395 | 1,342 | 1,356 | -6 | -0.4% | 36,100 |
| 2018/10/22 | 1,385 | 1,408 | 1,345 | 1,362 | -18 | -1.3% | 39,800 |
| 2018/10/19 | 1,344 | 1,386 | 1,319 | 1,380 | +24 | +1.8% | 22,900 |
| 2018/10/18 | 1,419 | 1,440 | 1,353 | 1,356 | -64 | -4.5% | 42,500 |
| 2018/10/17 | 1,384 | 1,420 | 1,358 | 1,420 | +66 | +4.9% | 53,000 |
| 2018/10/16 | 1,305 | 1,375 | 1,304 | 1,354 | +59 | +4.6% | 36,000 |
| 2018/10/15 | 1,350 | 1,372 | 1,271 | 1,295 | -36 | -2.7% | 32,500 |
| 2018/10/12 | 1,266 | 1,343 | 1,250 | 1,331 | +35 | +2.7% | 38,900 |
| 2018/10/11 | 1,246 | 1,312 | 1,241 | 1,296 | -74 | -5.4% | 62,500 |
| 2018/10/10 | 1,414 | 1,435 | 1,324 | 1,370 | -14 | -1% | 37,500 |
| 2018/10/09 | 1,345 | 1,417 | 1,321 | 1,384 | +34 | +2.5% | 36,200 |
| 2018/10/05 | 1,409 | 1,428 | 1,350 | 1,350 | -82 | -5.7% | 74,600 |
| 2018/10/04 | 1,336 | 1,432 | 1,336 | 1,432 | +130 | +10% | 163,200 |
| 2018/10/03 | 1,291 | 1,310 | 1,238 | 1,302 | +30 | +2.4% | 54,200 |
| 2018/10/02 | 1,327 | 1,329 | 1,252 | 1,272 | -67 | -5% | 59,600 |
| 2018/10/01 | 1,354 | 1,370 | 1,316 | 1,339 | -15 | -1.1% | 35,800 |
1451～
1500
件表示中 / 2676件
類似銘柄と比較する
現在ご覧いただいている「エンカレッジ」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 |
|---|---|---|---|---|---|---|---|---|
| エンカレッジ | 56,400円 | +10.1% | +9.0% | 3.55% | 15.65倍 | 1.12倍 |
|
内部統制に役立つシステム証跡管理ソフトと保守サービスが両輪。顧客は金融など大手多い |
| エルテス | 64,500円 | +10.2% | +74.8% | 0.00% | 25.95倍 | 1.56倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| ロジザード | 118,700円 | +12.0% | +15.6% | 1.52% | 13.58倍 | 1.98倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| アイリッジ | 51,400円 | +12.0% | - | 0.00% | 55.69倍 | 1.64倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
| ネットイヤー | 54,500円 | +13.0% | +107.6% | 1.10% | 33.17倍 | 1.50倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
市場注目の銘柄
チャート関連のコラム
