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 |
|---|---|---|---|---|---|---|---|
| 2003/05/20 | 62 | 62 | 57.5 | 59 | -3 | -4.8% | 130,000 |
| 2003/05/19 | 64.5 | 64.5 | 61 | 62 | -3 | -4.6% | 58,000 |
| 2003/05/16 | 60 | 66 | 58.5 | 65 | +5 | +8.3% | 168,000 |
| 2003/05/15 | 63.5 | 63.5 | 60 | 60 | -4.5 | -7% | 134,000 |
| 2003/05/14 | 63.5 | 64.5 | 63 | 64.5 | +1 | +1.6% | 70,000 |
| 2003/05/13 | 62.5 | 65 | 62 | 63.5 | -0.5 | -0.8% | 62,000 |
| 2003/05/12 | 65 | 68.5 | 63 | 64 | -1 | -1.5% | 188,000 |
| 2003/05/09 | 63 | 65 | 61 | 65 | +1.5 | +2.4% | 156,000 |
| 2003/05/08 | 63.5 | 64.5 | 62 | 63.5 | -2 | -3.1% | 92,000 |
| 2003/05/07 | 67.5 | 67.5 | 64.5 | 65.5 | -3 | -4.4% | 74,000 |
| 2003/05/06 | 69 | 69.5 | 66.5 | 68.5 | ±0 | ±0% | 228,000 |
| 2003/05/02 | 58.5 | 69 | 57 | 68.5 | +8.5 | +14.2% | 212,000 |
| 2003/05/01 | 62.5 | 63 | 60 | 60 | +0.5 | +0.8% | 94,000 |
| 2003/04/30 | 53.5 | 59.5 | 53.5 | 59.5 | +2 | +3.5% | 134,000 |
| 2003/04/28 | 62.5 | 62.5 | 56.5 | 57.5 | -5 | -8% | 138,000 |
| 2003/04/25 | 63.5 | 64 | 62.5 | 62.5 | -0.5 | -0.8% | 80,000 |
| 2003/04/24 | 66 | 66 | 62.5 | 63 | -3.5 | -5.3% | 166,000 |
| 2003/04/23 | 65.5 | 67.5 | 63 | 66.5 | +1 | +1.5% | 160,000 |
| 2003/04/22 | 67.5 | 70 | 64.5 | 65.5 | -6 | -8.4% | 224,000 |
| 2003/04/21 | 70 | 73 | 68.5 | 71.5 | -2 | -2.7% | 168,000 |
| 2003/04/18 | 74.5 | 76 | 72.5 | 73.5 | +2 | +2.8% | 806,000 |
| 2003/04/17 | 66.5 | 73 | 65.5 | 71.5 | +5 | +7.5% | 616,000 |
| 2003/04/16 | 63 | 71 | 62 | 66.5 | -1.5 | -2.2% | 1,458,000 |
| 2003/04/15 | 60 | 68 | 60 | 68 | +10 | +17.2% | 242,000 |
| 2003/04/14 | 54 | 58 | 54 | 58 | +4 | +7.4% | 140,000 |
| 2003/04/11 | 54 | 54.5 | 51.5 | 54 | -0.5 | -0.9% | 64,000 |
| 2003/04/10 | 56 | 57.5 | 54 | 54.5 | ±0 | ±0% | 174,000 |
| 2003/04/09 | 50 | 54.5 | 49.5 | 54.5 | +6.5 | +13.5% | 196,000 |
| 2003/04/08 | 51 | 53 | 48 | 48 | -3 | -5.9% | 164,000 |
| 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 |
5451～
5500
件表示中 / 6004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 | 12,000円 | +20.0% | +180.9% | 2.50% | 29.85倍 | 0.98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 |
| ｆｏｎｆｕｎ | 65,500円 | +50.5% | +18.4% | 0.00% | 23.77倍 | 4.91倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ザッパラス | 43,100円 | -5.0% | -13.6% | 0.93% | 19.34倍 | 0.78倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| Ｓａｐｅｅｔ | 292,700円 | +51.4% | - | 0.00% | 242.90倍 | 10.71倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| システムズＤ | 131,300円 | +4.7% | +23.3% | 3.81% | 11.97倍 | 0.97倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
