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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 1,537.5 | 1,745 | 1,486 | 1,587.5 | +52.5 | +3.4% | 677,400 |
| 2014/07/28 | 1,483.5 | 1,535 | 1,475 | 1,535 | +251.5 | +19.6% | 181,600 |
| 2014/07/25 | 1,300 | 1,305 | 1,275 | 1,283.5 | +6 | +0.5% | 23,600 |
| 2014/07/24 | 1,311 | 1,314 | 1,275 | 1,277.5 | -33.5 | -2.6% | 55,000 |
| 2014/07/23 | 1,359.5 | 1,390 | 1,310.5 | 1,311 | -48 | -3.5% | 65,800 |
| 2014/07/22 | 1,380 | 1,520 | 1,315 | 1,359 | +66 | +5.1% | 461,800 |
| 2014/07/18 | 1,141.5 | 1,310.5 | 1,106 | 1,293 | +133 | +11.5% | 175,000 |
| 2014/07/17 | 1,182.5 | 1,198 | 1,159.5 | 1,160 | -5 | -0.4% | 22,600 |
| 2014/07/16 | 1,195 | 1,290 | 1,155 | 1,165 | +10 | +0.9% | 118,000 |
| 2014/07/15 | 1,181.5 | 1,197.5 | 1,145 | 1,155 | -40 | -3.3% | 45,600 |
| 2014/07/14 | 1,087.5 | 1,195 | 1,084.5 | 1,195 | +148.5 | +14.2% | 121,600 |
| 2014/07/11 | 1,002.5 | 1,046.5 | 1,002.5 | 1,046.5 | +45.5 | +4.5% | 28,600 |
| 2014/07/10 | 1,002.5 | 1,010 | 1,000.5 | 1,001 | -3 | -0.3% | 14,000 |
| 2014/07/09 | 1,005 | 1,019 | 1,004 | 1,004 | -10 | -1% | 18,800 |
| 2014/07/08 | 1,023 | 1,023 | 1,007.5 | 1,014 | +0.5 | ±0% | 16,000 |
| 2014/07/07 | 1,028.5 | 1,038 | 1,011 | 1,013.5 | -14.5 | -1.4% | 28,800 |
| 2014/07/04 | 1,041.5 | 1,041.5 | 1,025.5 | 1,028 | -21 | -2% | 21,200 |
| 2014/07/03 | 1,051 | 1,067 | 1,036.5 | 1,049 | -18.5 | -1.7% | 13,200 |
| 2014/07/02 | 1,052.5 | 1,069 | 1,040 | 1,067.5 | +12.5 | +1.2% | 39,000 |
| 2014/07/01 | 1,080 | 1,089.5 | 1,050 | 1,055 | -7.5 | -0.7% | 19,200 |
| 2014/06/30 | 1,050 | 1,062.5 | 1,025 | 1,062.5 | +12.5 | +1.2% | 15,200 |
| 2014/06/27 | 1,071 | 1,088.5 | 1,045 | 1,050 | -46 | -4.2% | 18,000 |
| 2014/06/26 | 1,090 | 1,115 | 1,090 | 1,096 | -14.5 | -1.3% | 26,600 |
| 2014/06/25 | 1,102.5 | 1,150 | 1,085 | 1,110.5 | -17 | -1.5% | 33,800 |
| 2014/06/24 | 1,135 | 1,135 | 1,062.5 | 1,127.5 | -5.5 | -0.5% | 32,400 |
| 2014/06/23 | 1,140 | 1,147.5 | 1,130 | 1,133 | -4.5 | -0.4% | 23,600 |
| 2014/06/20 | 1,171 | 1,174.5 | 1,126 | 1,137.5 | -35 | -3% | 33,000 |
| 2014/06/19 | 1,177.5 | 1,220 | 1,172.5 | 1,172.5 | +13 | +1.1% | 28,600 |
| 2014/06/18 | 1,145 | 1,169 | 1,135 | 1,159.5 | +24.5 | +2.2% | 32,200 |
| 2014/06/17 | 1,133.5 | 1,145 | 1,130.5 | 1,135 | +5 | +0.4% | 12,400 |
| 2014/06/16 | 1,160 | 1,174.5 | 1,128.5 | 1,130 | -20 | -1.7% | 27,800 |
| 2014/06/13 | 1,132.5 | 1,150 | 1,121 | 1,150 | +17.5 | +1.5% | 21,800 |
| 2014/06/12 | 1,175 | 1,175 | 1,126 | 1,132.5 | -31.5 | -2.7% | 25,000 |
| 2014/06/11 | 1,130 | 1,170 | 1,127.5 | 1,164 | +33 | +2.9% | 28,000 |
| 2014/06/10 | 1,172.5 | 1,187.5 | 1,131 | 1,131 | -33.5 | -2.9% | 21,200 |
| 2014/06/09 | 1,162.5 | 1,200.5 | 1,162.5 | 1,164.5 | +10.5 | +0.9% | 39,600 |
| 2014/06/06 | 1,147.5 | 1,157.5 | 1,118 | 1,154 | +39.5 | +3.5% | 36,200 |
| 2014/06/05 | 1,130 | 1,133.5 | 1,101 | 1,114.5 | -28 | -2.5% | 30,800 |
| 2014/06/04 | 1,130 | 1,143 | 1,100 | 1,142.5 | -6.5 | -0.6% | 28,800 |
| 2014/06/03 | 1,155 | 1,182.5 | 1,132.5 | 1,149 | -1 | -0.1% | 37,800 |
| 2014/06/02 | 1,091.5 | 1,169 | 1,076 | 1,150 | +100.5 | +9.6% | 94,200 |
| 2014/05/30 | 1,069 | 1,099.5 | 1,022 | 1,049.5 | -19.5 | -1.8% | 29,600 |
| 2014/05/29 | 1,024.5 | 1,134 | 1,022.5 | 1,069 | +71 | +7.1% | 103,600 |
| 2014/05/28 | 969.5 | 1,002 | 959.5 | 998 | +38.5 | +4% | 49,600 |
| 2014/05/27 | 1,022 | 1,022 | 959.5 | 959.5 | -63 | -6.2% | 50,600 |
| 2014/05/26 | 967.5 | 1,025 | 967.5 | 1,022.5 | +63 | +6.6% | 25,200 |
| 2014/05/23 | 950.5 | 985 | 950.5 | 959.5 | -1.5 | -0.2% | 16,600 |
| 2014/05/22 | 927.5 | 961 | 927.5 | 961 | +39 | +4.2% | 22,000 |
| 2014/05/21 | 865 | 922 | 863.5 | 922 | +43 | +4.9% | 37,600 |
| 2014/05/20 | 881.5 | 899.5 | 875 | 879 | -12 | -1.3% | 27,200 |
2701～
2750
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
