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 |
|---|---|---|---|---|---|---|---|
| 2014/03/04 | 1,162.5 | 1,171.5 | 1,105 | 1,135 | -58.5 | -4.9% | 120,400 |
| 2014/03/03 | 1,241 | 1,245 | 1,186 | 1,193.5 | -56.5 | -4.5% | 41,400 |
| 2014/02/28 | 1,250 | 1,262.5 | 1,215.5 | 1,250 | ±0 | ±0% | 40,000 |
| 2014/02/27 | 1,250 | 1,261.5 | 1,245 | 1,250 | ±0 | ±0% | 53,000 |
| 2014/02/26 | 1,288.5 | 1,292.5 | 1,250 | 1,250 | -34 | -2.6% | 46,600 |
| 2014/02/25 | 1,280 | 1,294.5 | 1,270 | 1,284 | +13 | +1% | 14,800 |
| 2014/02/24 | 1,250 | 1,300 | 1,240 | 1,271 | +21 | +1.7% | 33,200 |
| 2014/02/21 | 1,310 | 1,310 | 1,213.5 | 1,250 | -24 | -1.9% | 41,600 |
| 2014/02/20 | 1,249.5 | 1,300 | 1,210 | 1,274 | +31.5 | +2.5% | 49,600 |
| 2014/02/19 | 1,232.5 | 1,249.5 | 1,200.5 | 1,242.5 | +29 | +2.4% | 45,800 |
| 2014/02/18 | 1,112 | 1,227.5 | 1,109 | 1,213.5 | +119 | +10.9% | 97,000 |
| 2014/02/17 | 1,144.5 | 1,151 | 1,062.5 | 1,094.5 | -71.5 | -6.1% | 68,600 |
| 2014/02/14 | 1,240 | 1,244.5 | 1,150 | 1,166 | -89 | -7.1% | 61,000 |
| 2014/02/13 | 1,300 | 1,300 | 1,205 | 1,255 | -45.5 | -3.5% | 102,400 |
| 2014/02/12 | 1,300.5 | 1,369 | 1,293.5 | 1,300.5 | -99.5 | -7.1% | 272,000 |
| 2014/02/10 | 1,370.5 | 1,400 | 1,325 | 1,400 | +95 | +7.3% | 67,400 |
| 2014/02/07 | 1,315 | 1,345 | 1,275.5 | 1,305 | -9.5 | -0.7% | 77,600 |
| 2014/02/06 | 1,200 | 1,338.5 | 1,175.5 | 1,314.5 | +107.5 | +8.9% | 196,000 |
| 2014/02/05 | 1,200 | 1,249.5 | 1,103 | 1,207 | +106.5 | +9.7% | 107,400 |
| 2014/02/04 | 1,100.5 | 1,200 | 1,030 | 1,100.5 | -150 | -12% | 240,000 |
| 2014/02/03 | 1,315 | 1,321.5 | 1,250 | 1,250.5 | -100 | -7.4% | 148,000 |
| 2014/01/31 | 1,354 | 1,407.5 | 1,330 | 1,350.5 | -9.5 | -0.7% | 140,200 |
| 2014/01/30 | 1,375 | 1,375.5 | 1,338.5 | 1,360 | -60 | -4.2% | 98,400 |
| 2014/01/29 | 1,432.5 | 1,442 | 1,412.5 | 1,420 | +18 | +1.3% | 105,400 |
| 2014/01/28 | 1,512.5 | 1,520 | 1,375 | 1,402 | -87.5 | -5.9% | 224,000 |
| 2014/01/27 | 1,492.5 | 1,527.5 | 1,465 | 1,489.5 | -85.5 | -5.4% | 152,400 |
| 2014/01/24 | 1,555 | 1,585 | 1,535 | 1,575 | -50 | -3.1% | 185,600 |
| 2014/01/23 | 1,665 | 1,747.5 | 1,615 | 1,625 | -32.5 | -2% | 302,200 |
| 2014/01/22 | 1,700 | 1,700 | 1,630 | 1,657.5 | -67.5 | -3.9% | 288,800 |
| 2014/01/21 | 1,605 | 1,755 | 1,570 | 1,725 | +187.5 | +12.2% | 877,000 |
| 2014/01/20 | 1,540 | 1,540 | 1,495 | 1,537.5 | ±0 | ±0% | 218,800 |
| 2014/01/17 | 1,540 | 1,582.5 | 1,498.5 | 1,537.5 | -27.5 | -1.8% | 217,800 |
| 2014/01/16 | 1,605 | 1,640 | 1,560 | 1,565 | -35 | -2.2% | 169,200 |
| 2014/01/15 | 1,652.5 | 1,660 | 1,577.5 | 1,600 | -17.5 | -1.1% | 199,200 |
| 2014/01/14 | 1,602.5 | 1,647.5 | 1,575 | 1,617.5 | -55 | -3.3% | 302,000 |
| 2014/01/10 | 1,670 | 1,780 | 1,645 | 1,672.5 | +2.5 | +0.1% | 362,000 |
| 2014/01/09 | 1,850 | 1,862.5 | 1,635 | 1,670 | -210 | -11.2% | 632,200 |
| 2014/01/08 | 1,960 | 2,007.5 | 1,855 | 1,880 | -45 | -2.3% | 873,600 |
| 2014/01/07 | 2,025 | 2,075 | 1,812.5 | 1,925 | -120 | -5.9% | 998,200 |
| 2014/01/06 | 1,950 | 2,225 | 1,795 | 2,045 | +137.5 | +7.2% | 2,947,000 |
| 2013/12/30 | 1,672.5 | 1,982.5 | 1,627.5 | 1,907.5 | +270 | +16.5% | 1,785,600 |
| 2013/12/27 | 1,645 | 1,707.5 | 1,572.5 | 1,637.5 | -77.5 | -4.5% | 607,400 |
| 2013/12/26 | 1,632.5 | 1,835 | 1,527.5 | 1,715 | +130 | +8.2% | 2,053,400 |
| 2013/12/25 | 1,535 | 1,615 | 1,505 | 1,585 | +35 | +2.3% | 589,000 |
| 2013/12/24 | 1,540 | 1,650 | 1,500 | 1,550 | +55 | +3.7% | 907,800 |
| 2013/12/20 | 1,675 | 1,700 | 1,450 | 1,495 | -145 | -8.8% | 1,250,800 |
| 2013/12/19 | 1,454.5 | 1,640 | 1,410 | 1,640 | +250 | +18% | 1,755,800 |
| 2013/12/18 | 1,286 | 1,459.5 | 1,252.5 | 1,390 | +112 | +8.8% | 713,200 |
| 2013/12/17 | 1,341 | 1,371.5 | 1,277.5 | 1,278 | -40 | -3% | 386,800 |
| 2013/12/16 | 1,411 | 1,602.5 | 1,279 | 1,318 | -72.5 | -5.2% | 1,597,200 |
2801～
2850
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
