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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 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 |
| 2014/08/26 | 1,855 | 1,890 | 1,755 | 1,792.5 | -97.5 | -5.2% | 174,400 |
| 2014/08/25 | 1,710 | 1,910 | 1,707.5 | 1,890 | +182.5 | +10.7% | 239,200 |
| 2014/08/22 | 1,770 | 1,797.5 | 1,672.5 | 1,707.5 | -45 | -2.6% | 159,800 |
| 2014/08/21 | 1,772.5 | 1,772.5 | 1,690 | 1,752.5 | -40 | -2.2% | 160,600 |
| 2014/08/20 | 1,865 | 1,872.5 | 1,760 | 1,792.5 | -60 | -3.2% | 144,600 |
| 2014/08/19 | 1,900 | 1,915 | 1,830 | 1,852.5 | -52.5 | -2.8% | 110,400 |
| 2014/08/18 | 1,995 | 1,997.5 | 1,815 | 1,905 | -20 | -1% | 194,600 |
| 2014/08/15 | 1,860 | 1,945 | 1,832.5 | 1,925 | +142.5 | +8% | 362,600 |
| 2014/08/14 | 1,750 | 1,837.5 | 1,730 | 1,782.5 | +65 | +3.8% | 126,000 |
| 2014/08/13 | 1,675 | 1,722.5 | 1,627.5 | 1,717.5 | -32.5 | -1.9% | 95,400 |
| 2014/08/12 | 1,860 | 1,892.5 | 1,612.5 | 1,750 | -100 | -5.4% | 233,800 |
| 2014/08/11 | 1,817.5 | 1,885 | 1,790 | 1,850 | +102.5 | +5.9% | 174,600 |
| 2014/08/08 | 1,827.5 | 1,840 | 1,667.5 | 1,747.5 | -140 | -7.4% | 173,400 |
| 2014/08/07 | 1,807.5 | 1,920 | 1,752.5 | 1,887.5 | +150 | +8.6% | 309,200 |
| 2014/08/06 | 1,695 | 1,780 | 1,665 | 1,737.5 | +22.5 | +1.3% | 137,400 |
| 2014/08/05 | 1,775 | 1,825 | 1,712.5 | 1,715 | -112.5 | -6.2% | 202,000 |
| 2014/08/04 | 1,732.5 | 1,875 | 1,702.5 | 1,827.5 | +155 | +9.3% | 432,000 |
| 2014/08/01 | 1,527.5 | 1,865 | 1,500 | 1,672.5 | +115 | +7.4% | 466,200 |
| 2014/07/31 | 1,622.5 | 1,625 | 1,557.5 | 1,557.5 | -70 | -4.3% | 102,800 |
| 2014/07/30 | 1,650 | 1,712.5 | 1,575 | 1,627.5 | +40 | +2.5% | 209,400 |
2651～
2700
件表示中 / 2853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 | 60,200円 | +12.0% | 0.0% | 4.32% | 19.09倍 | 1.14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 |
| ジグザグ | 175,000円 | +16.1% | +5.8% | 0.00% | 17.55倍 | 3.78倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
| ブイキューブ | 15,900円 | -4.4% | - | 0.00% | 41.19倍 | 7.06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 |
| グローバルＩ | 140,300円 | +10.0% | +3.2% | 4.28% | 12.62倍 | 1.63倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| ｅｎｉｓｈ | 12,400円 | -0.5% | - | 0.00% | - | 4.24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 |
市場注目の銘柄
チャート関連のコラム
