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 |
|---|---|---|---|---|---|---|---|
| 2017/11/02 | 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 |
| 2017/09/21 | 1,032.5 | 1,051 | 1,032.5 | 1,040.5 | +10.5 | +1% | 7,200 |
| 2017/09/20 | 1,040 | 1,042 | 1,030 | 1,030 | -14 | -1.3% | 6,400 |
| 2017/09/19 | 1,037.5 | 1,049.5 | 1,035 | 1,044 | +4.5 | +0.4% | 7,600 |
| 2017/09/15 | 1,041.5 | 1,045 | 1,014.5 | 1,039.5 | -5 | -0.5% | 8,800 |
| 2017/09/14 | 1,038 | 1,044.5 | 1,037.5 | 1,044.5 | +9.5 | +0.9% | 11,200 |
| 2017/09/13 | 1,038 | 1,044.5 | 1,033 | 1,035 | -2.5 | -0.2% | 6,200 |
| 2017/09/12 | 1,048.5 | 1,048.5 | 1,014 | 1,037.5 | +32 | +3.2% | 8,600 |
| 2017/09/11 | 1,006.5 | 1,009.5 | 1,002.5 | 1,005.5 | +0.5 | ±0% | 7,000 |
| 2017/09/08 | 1,034 | 1,034 | 1,005 | 1,005 | -15 | -1.5% | 9,600 |
| 2017/09/07 | 1,013 | 1,022.5 | 1,011 | 1,020 | +9.5 | +0.9% | 8,600 |
| 2017/09/06 | 1,027.5 | 1,028.5 | 1,000 | 1,010.5 | -15 | -1.5% | 15,600 |
| 2017/09/05 | 1,064.5 | 1,064.5 | 1,025.5 | 1,025.5 | -35.5 | -3.3% | 12,800 |
| 2017/09/04 | 1,074 | 1,074 | 1,060.5 | 1,061 | -13 | -1.2% | 10,600 |
| 2017/09/01 | 1,075.5 | 1,080 | 1,070 | 1,074 | -1.5 | -0.1% | 10,400 |
| 2017/08/31 | 1,071 | 1,077.5 | 1,070 | 1,075.5 | +0.5 | ±0% | 7,600 |
| 2017/08/30 | 1,079.5 | 1,079.5 | 1,070 | 1,075 | +5 | +0.5% | 7,200 |
| 2017/08/29 | 1,070.5 | 1,078 | 1,070 | 1,070 | -4 | -0.4% | 5,400 |
| 2017/08/28 | 1,074 | 1,077.5 | 1,068 | 1,074 | ±0 | ±0% | 6,600 |
| 2017/08/25 | 1,074 | 1,085 | 1,064.5 | 1,074 | -3.5 | -0.3% | 8,200 |
| 2017/08/24 | 1,069.5 | 1,077.5 | 1,062.5 | 1,077.5 | ±0 | ±0% | 3,600 |
| 2017/08/23 | 1,068.5 | 1,080 | 1,068.5 | 1,077.5 | +9.5 | +0.9% | 12,400 |
1901～
1950
件表示中 / 2854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 | +12.0% | 0.0% | 4.24% | 19.44倍 | 1.16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 |
| シイエヌエス | 148,200円 | +17.8% | -1.7% | 3.37% | 10.09倍 | 1.09倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| はてな | 138,200円 | +15.0% | +292.3% | 0.00% | 16.94倍 | 1.50倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| ｅｎｉｓｈ | 12,600円 | -0.5% | - | 0.00% | - | 4.31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 |
| ブイキューブ | 16,000円 | -4.4% | - | 0.00% | 41.45倍 | 7.10倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
市場注目の銘柄
チャート関連のコラム
