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 |
|---|---|---|---|---|---|---|---|
| 2003/04/02 | 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 |
| 2003/01/23 | 46 | 46 | 46 | 46 | ±0 | ±0% | 6,000 |
| 2003/01/22 | 43.6 | 46 | 43.6 | 46 | +2.5 | +5.7% | 8,000 |
| 2003/01/21 | 43.5 | 43.5 | 43.5 | 43.5 | +1 | +2.4% | 6,000 |
5401～
5450
件表示中 / 5922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 | 10,700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 |
| Ｇｌｏｂｅｅ | 82,600円 | +28.1% | +25.0% | 0.00% | 15.50倍 | 5.42倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
