日本エンタープライズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 49.3 | 51 | 48 | 51 | +5 | +10.9% | 256,000 |
| 2003/04/04 | 48 | 48 | 46 | 46 | -2 | -4.2% | 58,000 |
| 2003/04/03 | 48 | 48.5 | 47.5 | 48 | -0.3 | -0.6% | 110,000 |
| 2003/04/02 | 48 | 49.3 | 47.9 | 48.3 | +0.5 | +1% | 112,000 |
| 2003/04/01 | 45.9 | 49.3 | 45.9 | 47.8 | +2 | +4.4% | 242,000 |
| 2003/03/31 | 44.2 | 48 | 43.8 | 45.8 | +2.1 | +4.8% | 298,000 |
| 2003/03/28 | 43.7 | 44.4 | 43.7 | 43.7 | +0.9 | +2.1% | 66,000 |
| 2003/03/27 | 43.5 | 44 | 42.8 | 42.8 | -0.7 | -1.6% | 56,000 |
| 2003/03/26 | 43.5 | 43.8 | 42.5 | 43.5 | +0.5 | +1.2% | 88,000 |
| 2003/03/25 | 43.5 | 43.5 | 41.7 | 43 | -0.5 | -1.1% | 42,000 |
| 2003/03/24 | 42.6 | 44 | 42.6 | 43.5 | +3.5 | +8.8% | 148,000 |
| 2003/03/20 | 40 | 40.5 | 40 | 40 | -1 | -2.4% | 20,000 |
| 2003/03/19 | 41.9 | 41.9 | 40.5 | 41 | -0.9 | -2.1% | 18,000 |
| 2003/03/18 | 45 | 45 | 41.9 | 41.9 | -0.1 | -0.2% | 202,000 |
| 2003/03/17 | 42 | 42 | 39 | 42 | +5 | +13.5% | 166,000 |
| 2003/03/14 | 35.5 | 37 | 35.5 | 37 | +2.5 | +7.2% | 14,000 |
| 2003/03/13 | 34.6 | 34.6 | 34.5 | 34.5 | -0.6 | -1.7% | 14,000 |
| 2003/03/12 | 34.5 | 35.1 | 34.5 | 35.1 | +0.6 | +1.7% | 6,000 |
| 2003/03/11 | 35.5 | 35.5 | 34.5 | 34.5 | -1.3 | -3.6% | 14,000 |
| 2003/03/10 | 37.5 | 37.5 | 35.5 | 35.8 | -3.7 | -9.4% | 6,000 |
| 2003/03/07 | 39 | 39.5 | 37.5 | 39.5 | +0.5 | +1.3% | 48,000 |
| 2003/03/06 | 39 | 40.8 | 39 | 39 | ±0 | ±0% | 34,000 |
| 2003/03/05 | 37.4 | 39.5 | 37.3 | 39 | +2.1 | +5.7% | 30,000 |
| 2003/03/04 | 35.6 | 37 | 35.1 | 36.9 | +1.9 | +5.4% | 80,000 |
| 2003/03/03 | 35.5 | 35.5 | 34.1 | 35 | -2 | -5.4% | 56,000 |
| 2003/02/28 | 37.5 | 37.5 | 36.5 | 37 | -1 | -2.6% | 70,000 |
| 2003/02/27 | 39.5 | 39.5 | 38 | 38 | -2 | -5% | 6,000 |
| 2003/02/26 | 40 | 40 | 39.8 | 40 | ±0 | ±0% | 52,000 |
| 2003/02/25 | 40.5 | 40.5 | 40 | 40 | -0.1 | -0.2% | 38,000 |
| 2003/02/24 | 40.7 | 40.7 | 40.1 | 40.1 | -0.4 | -1% | 10,000 |
| 2003/02/21 | 40.3 | 40.8 | 40.3 | 40.5 | +0.2 | +0.5% | 20,000 |
| 2003/02/20 | 40.3 | 40.4 | 40 | 40.3 | -0.1 | -0.2% | 42,000 |
| 2003/02/19 | 40.4 | 40.5 | 40.4 | 40.4 | -0.6 | -1.5% | 12,000 |
| 2003/02/18 | 40.3 | 41 | 40 | 41 | -0.5 | -1.2% | 36,000 |
| 2003/02/17 | 42 | 42.3 | 41.5 | 41.5 | ±0 | ±0% | 12,000 |
| 2003/02/14 | 40 | 41.5 | 40 | 41.5 | +1.4 | +3.5% | 26,000 |
| 2003/02/13 | 40.5 | 40.5 | 40 | 40.1 | -0.4 | -1% | 48,000 |
| 2003/02/12 | 41 | 41 | 40 | 40.5 | -0.6 | -1.5% | 112,000 |
| 2003/02/10 | 42.6 | 42.9 | 41.1 | 41.1 | -1 | -2.4% | 146,000 |
| 2003/02/07 | 42 | 43.2 | 42 | 42.1 | +0.3 | +0.7% | 282,000 |
| 2003/02/06 | 40.6 | 41.8 | 40.6 | 41.8 | +1.3 | +3.2% | 60,000 |
| 2003/02/05 | 41 | 41.4 | 40.1 | 40.5 | +0.5 | +1.3% | 24,000 |
| 2003/02/04 | 40.2 | 40.5 | 39.7 | 40 | -0.3 | -0.7% | 60,000 |
| 2003/02/03 | 40.3 | 41.8 | 40.1 | 40.3 | ±0 | ±0% | 36,000 |
| 2003/01/31 | 41.1 | 41.1 | 40 | 40.3 | -1.2 | -2.9% | 44,000 |
| 2003/01/30 | 42 | 42 | 41.5 | 41.5 | -0.8 | -1.9% | 32,000 |
| 2003/01/29 | 42.4 | 42.4 | 42 | 42.3 | -0.2 | -0.5% | 76,000 |
| 2003/01/28 | 43.5 | 43.5 | 41.8 | 42.5 | -1.5 | -3.4% | 68,000 |
| 2003/01/27 | 45 | 45 | 44 | 44 | +0.3 | +0.7% | 10,000 |
| 2003/01/24 | 43.6 | 46 | 43.6 | 43.7 | -2.3 | -5% | 8,000 |
5301～
5350
件表示中 / 5825件
類似銘柄と比較する
現在ご覧いただいている「日本エンタ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本エンタ | 10,800円 | +13.1% | +7.9% | 2.78% | 22.50倍 | 0.85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 |
| シスロケ | 118,000円 | +0.1% | 0.0% | 3.22% | 10.62倍 | 1.16倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| グローバルＩ | 141,100円 | -1.6% | -14.2% | 4.25% | 12.86倍 | 1.71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 |
| ｉ－ｐｌｕｇ | 105,000円 | +22.6% | +300.0% | 0.00% | 10.24倍 | 5.66倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| ＳＩＧ Ｇ | 69,700円 | +15.8% | +23.2% | 3.44% | 14.14倍 | 1.77倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
市場注目の銘柄
チャート関連のコラム
