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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 985 | 988.5 | 980 | 983 | -5.5 | -0.6% | 7,400 |
| 2017/12/04 | 998 | 998 | 980.5 | 988.5 | -11 | -1.1% | 11,600 |
| 2017/12/01 | 990 | 1,007.5 | 987.5 | 999.5 | +5.5 | +0.6% | 11,800 |
| 2017/11/30 | 1,002.5 | 1,002.5 | 991 | 994 | -12.5 | -1.2% | 10,000 |
| 2017/11/29 | 994 | 1,007.5 | 990 | 1,006.5 | +7 | +0.7% | 16,600 |
| 2017/11/28 | 982 | 1,012.5 | 978 | 999.5 | +18 | +1.8% | 25,600 |
| 2017/11/27 | 975.5 | 981.5 | 966.5 | 981.5 | +16 | +1.7% | 10,600 |
| 2017/11/24 | 962.5 | 967 | 962.5 | 965.5 | +3 | +0.3% | 3,400 |
| 2017/11/22 | 971 | 971 | 962 | 962.5 | -8.5 | -0.9% | 6,400 |
| 2017/11/21 | 964.5 | 972 | 957 | 971 | +12 | +1.3% | 6,000 |
| 2017/11/20 | 955 | 960 | 955 | 959 | -1.5 | -0.2% | 11,800 |
| 2017/11/17 | 972 | 974 | 960.5 | 960.5 | -2 | -0.2% | 9,400 |
| 2017/11/16 | 967.5 | 978.5 | 958.5 | 962.5 | -3.5 | -0.4% | 12,400 |
| 2017/11/15 | 990 | 996.5 | 955 | 966 | -28.5 | -2.9% | 47,200 |
| 2017/11/14 | 1,012 | 1,013.5 | 993.5 | 994.5 | -21.5 | -2.1% | 29,200 |
| 2017/11/13 | 1,060 | 1,060 | 1,016 | 1,016 | -41.5 | -3.9% | 22,800 |
| 2017/11/10 | 998.5 | 1,074.5 | 998.5 | 1,057.5 | +52.5 | +5.2% | 63,200 |
| 2017/11/09 | 1,022.5 | 1,022.5 | 1,005 | 1,005 | -20 | -2% | 29,400 |
| 2017/11/08 | 1,037.5 | 1,051.5 | 1,024.5 | 1,025 | -31.5 | -3% | 21,600 |
| 2017/11/07 | 1,065.5 | 1,065.5 | 1,054.5 | 1,056.5 | -14.5 | -1.4% | 26,000 |
| 2017/11/06 | 1,090 | 1,090 | 1,070.5 | 1,071 | -19 | -1.7% | 12,400 |
| 2017/11/02 | 1,085 | 1,090.5 | 1,074.5 | 1,090 | +5 | +0.5% | 17,400 |
| 2017/11/01 | 1,090 | 1,098.5 | 1,085 | 1,085 | +3.5 | +0.3% | 30,200 |
| 2017/10/31 | 1,050 | 1,081.5 | 1,042 | 1,081.5 | +40 | +3.8% | 113,800 |
| 2017/10/30 | 1,045 | 1,047 | 1,033 | 1,041.5 | +4.5 | +0.4% | 6,800 |
| 2017/10/27 | 1,028 | 1,037 | 1,028 | 1,037 | +11.5 | +1.1% | 3,200 |
| 2017/10/26 | 1,028 | 1,032 | 1,025.5 | 1,025.5 | -5.5 | -0.5% | 3,600 |
| 2017/10/25 | 1,039.5 | 1,041 | 1,031 | 1,031 | ±0 | ±0% | 8,000 |
| 2017/10/24 | 1,040 | 1,040 | 1,025 | 1,031 | -11 | -1.1% | 9,600 |
| 2017/10/23 | 1,044.5 | 1,050 | 1,041.5 | 1,042 | -2 | -0.2% | 10,600 |
| 2017/10/20 | 1,057 | 1,057 | 1,040 | 1,044 | -13 | -1.2% | 14,000 |
| 2017/10/19 | 1,055 | 1,057.5 | 1,049.5 | 1,057 | +2 | +0.2% | 14,400 |
| 2017/10/18 | 1,060 | 1,060 | 1,055 | 1,055 | -9.5 | -0.9% | 5,400 |
| 2017/10/17 | 1,049.5 | 1,064.5 | 1,040.5 | 1,064.5 | +15 | +1.4% | 6,600 |
| 2017/10/16 | 1,028.5 | 1,049.5 | 1,021.5 | 1,049.5 | +29.5 | +2.9% | 17,800 |
| 2017/10/13 | 1,020 | 1,033 | 1,020 | 1,020 | +1 | +0.1% | 8,400 |
| 2017/10/12 | 1,018 | 1,021 | 1,017.5 | 1,019 | +2.5 | +0.2% | 10,800 |
| 2017/10/11 | 1,036.5 | 1,045 | 1,016.5 | 1,016.5 | -22.5 | -2.2% | 10,600 |
| 2017/10/10 | 1,029.5 | 1,040 | 1,029.5 | 1,039 | +9.5 | +0.9% | 8,600 |
| 2017/10/06 | 1,025.5 | 1,034 | 1,014.5 | 1,029.5 | +3 | +0.3% | 10,600 |
| 2017/10/05 | 1,030 | 1,030 | 1,026.5 | 1,026.5 | -1 | -0.1% | 2,600 |
| 2017/10/04 | 1,050 | 1,050 | 1,026 | 1,027.5 | -5 | -0.5% | 12,800 |
| 2017/10/03 | 1,047.5 | 1,048 | 1,031.5 | 1,032.5 | -15 | -1.4% | 6,200 |
| 2017/10/02 | 1,035.5 | 1,047.5 | 1,035.5 | 1,047.5 | +12 | +1.2% | 5,200 |
| 2017/09/29 | 1,034 | 1,056 | 1,031.5 | 1,035.5 | +4.5 | +0.4% | 6,600 |
| 2017/09/28 | 1,030 | 1,049.5 | 1,027 | 1,031 | ±0 | ±0% | 7,600 |
| 2017/09/27 | 1,037.5 | 1,039 | 1,031 | 1,031 | -6 | -0.6% | 4,600 |
| 2017/09/26 | 1,038 | 1,047.5 | 1,037 | 1,037 | -1 | -0.1% | 4,000 |
| 2017/09/25 | 1,040.5 | 1,048 | 1,037.5 | 1,038 | +0.5 | ±0% | 5,400 |
| 2017/09/22 | 1,040.5 | 1,050 | 1,037.5 | 1,037.5 | -3 | -0.3% | 12,800 |
1801～
1850
件表示中 / 2775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 | 61,300円 | +10.1% | +9.0% | 3.26% | 17.01倍 | 1.22倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| 大和コン | 110,000円 | -2.9% | +0.7% | 1.73% | 11.02倍 | 0.81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 |
| サインポスト | 33,600円 | +12.5% | +7.6% | 0.00% | 17.26倍 | 2.39倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| アイリッジ | 54,900円 | +13.8% | - | 0.00% | 35.67倍 | 1.79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 |
| アイビーシー | 70,200円 | +14.8% | +22.0% | 1.71% | 10.89倍 | 1.95倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
市場注目の銘柄
チャート関連のコラム
