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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 1,180 | 1,201 | 1,100 | 1,105 | -50 | -4.3% | 119,800 |
| 2014/11/07 | 1,084 | 1,255 | 1,055 | 1,155 | +134.5 | +13.2% | 324,600 |
| 2014/11/06 | 1,059.5 | 1,059.5 | 1,012.5 | 1,020.5 | -29.5 | -2.8% | 55,800 |
| 2014/11/05 | 985 | 1,056 | 981 | 1,050 | +40 | +4% | 36,800 |
| 2014/11/04 | 1,048 | 1,048 | 1,010 | 1,010 | -13 | -1.3% | 44,800 |
| 2014/10/31 | 1,036 | 1,059 | 980 | 1,023 | -12.5 | -1.2% | 67,200 |
| 2014/10/30 | 1,022.5 | 1,059.5 | 1,022.5 | 1,035.5 | +14.5 | +1.4% | 29,200 |
| 2014/10/29 | 1,057.5 | 1,093.5 | 1,021 | 1,021 | -49 | -4.6% | 61,200 |
| 2014/10/28 | 1,082 | 1,088.5 | 1,047.5 | 1,070 | +38 | +3.7% | 55,200 |
| 2014/10/27 | 1,045 | 1,064.5 | 1,032 | 1,032 | -7.5 | -0.7% | 31,600 |
| 2014/10/24 | 1,049.5 | 1,076.5 | 1,028.5 | 1,039.5 | +1.5 | +0.1% | 56,000 |
| 2014/10/23 | 1,029 | 1,063 | 1,009.5 | 1,038 | +0.5 | ±0% | 38,200 |
| 2014/10/22 | 982.5 | 1,089 | 982.5 | 1,037.5 | +72 | +7.5% | 103,800 |
| 2014/10/21 | 1,012.5 | 1,025 | 965.5 | 965.5 | -39.5 | -3.9% | 39,800 |
| 2014/10/20 | 983.5 | 1,012.5 | 950.5 | 1,005 | +81.5 | +8.8% | 78,200 |
| 2014/10/17 | 980 | 1,014 | 917.5 | 923.5 | -51 | -5.2% | 133,400 |
| 2014/10/16 | 1,005 | 1,018.5 | 963.5 | 974.5 | -61 | -5.9% | 121,200 |
| 2014/10/15 | 990 | 1,055.5 | 990 | 1,035.5 | +45.5 | +4.6% | 53,200 |
| 2014/10/14 | 1,000.5 | 1,027.5 | 960 | 990 | -60 | -5.7% | 175,400 |
| 2014/10/10 | 1,076 | 1,105 | 1,016 | 1,050 | -76 | -6.7% | 166,200 |
| 2014/10/09 | 1,069 | 1,272 | 1,035.5 | 1,126 | +46 | +4.3% | 409,200 |
| 2014/10/08 | 1,040 | 1,092 | 1,027.5 | 1,080 | +25 | +2.4% | 75,400 |
| 2014/10/07 | 1,100 | 1,105 | 1,055 | 1,055 | -68 | -6.1% | 93,400 |
| 2014/10/06 | 1,148.5 | 1,195 | 1,123 | 1,123 | +24.5 | +2.2% | 104,400 |
| 2014/10/03 | 1,125 | 1,139 | 1,070 | 1,098.5 | -26.5 | -2.4% | 127,400 |
| 2014/10/02 | 1,040.5 | 1,144 | 1,040.5 | 1,125 | -90.5 | -7.4% | 424,000 |
| 2014/10/01 | 1,333.5 | 1,334.5 | 1,215 | 1,215.5 | -93 | -7.1% | 166,600 |
| 2014/09/30 | 1,360 | 1,369 | 1,295 | 1,308.5 | -76.5 | -5.5% | 172,600 |
| 2014/09/29 | 1,482 | 1,485 | 1,369 | 1,385 | -97 | -6.5% | 98,200 |
| 2014/09/26 | 1,432.5 | 1,497.5 | 1,400 | 1,482 | -35.5 | -2.3% | 94,400 |
| 2014/09/25 | 1,450 | 1,620 | 1,446.5 | 1,517.5 | +112 | +8% | 201,000 |
| 2014/09/24 | 1,350 | 1,468 | 1,343.5 | 1,405.5 | +32.5 | +2.4% | 106,600 |
| 2014/09/22 | 1,400 | 1,410.5 | 1,340 | 1,373 | -15.5 | -1.1% | 51,200 |
| 2014/09/19 | 1,460 | 1,460 | 1,380.5 | 1,388.5 | -74 | -5.1% | 72,200 |
| 2014/09/18 | 1,450 | 1,465 | 1,425 | 1,462.5 | -11 | -0.7% | 35,400 |
| 2014/09/17 | 1,420.5 | 1,482.5 | 1,415 | 1,473.5 | +58 | +4.1% | 56,800 |
| 2014/09/16 | 1,450 | 1,485 | 1,415.5 | 1,415.5 | -64.5 | -4.4% | 74,200 |
| 2014/09/12 | 1,555 | 1,565 | 1,455 | 1,480 | -75 | -4.8% | 106,200 |
| 2014/09/11 | 1,597.5 | 1,630 | 1,555 | 1,555 | -77.5 | -4.7% | 74,200 |
| 2014/09/10 | 1,612.5 | 1,655 | 1,570 | 1,632.5 | +35 | +2.2% | 58,000 |
| 2014/09/09 | 1,572.5 | 1,667.5 | 1,562.5 | 1,597.5 | +15 | +0.9% | 69,800 |
| 2014/09/08 | 1,600 | 1,600 | 1,540 | 1,582.5 | -32.5 | -2% | 63,800 |
| 2014/09/05 | 1,625 | 1,650 | 1,580 | 1,615 | -12.5 | -0.8% | 77,200 |
| 2014/09/04 | 1,700 | 1,745 | 1,612.5 | 1,627.5 | -75 | -4.4% | 146,800 |
| 2014/09/03 | 1,732.5 | 1,795 | 1,690 | 1,702.5 | -47.5 | -2.7% | 112,000 |
| 2014/09/02 | 1,815 | 1,850 | 1,740 | 1,750 | -62.5 | -3.4% | 154,200 |
| 2014/09/01 | 1,777.5 | 1,975 | 1,682.5 | 1,812.5 | +70 | +4% | 445,400 |
| 2014/08/29 | 1,672.5 | 1,750 | 1,630 | 1,742.5 | +42.5 | +2.5% | 113,800 |
| 2014/08/28 | 1,775 | 1,800 | 1,695 | 1,700 | -70 | -4% | 128,200 |
| 2014/08/27 | 1,830 | 1,907.5 | 1,760 | 1,770 | -22.5 | -1.3% | 157,000 |
2551～
2600
件表示中 / 2773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 | 59,500円 | +10.1% | +9.0% | 3.36% | 16.51倍 | 1.18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 |
| ロジザード | 126,100円 | +12.0% | +15.6% | 1.43% | 14.49倍 | 1.95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 |
| 日本エンタ | 10,700円 | -4.0% | -69.4% | 2.80% | 274.36倍 | 0.86倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| ヴィッツ | 98,500円 | +17.9% | +0.9% | 1.52% | 16.78倍 | 1.50倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| ジグザグ | 177,800円 | +29.0% | +60.5% | 0.00% | 19.85倍 | 11.43倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
