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 |
|---|---|---|---|---|---|---|---|
| 2002/08/16 | 44.1 | 44.9 | 43.5 | 44.9 | -0.6 | -1.3% | 18,000 |
| 2002/08/15 | 45.5 | 45.5 | 44 | 45.5 | -1.5 | -3.2% | 30,000 |
| 2002/08/14 | 47 | 47 | 44 | 47 | ±0 | ±0% | 16,000 |
| 2002/08/13 | 48.5 | 48.5 | 47 | 47 | -2 | -4.1% | 12,000 |
| 2002/08/12 | 50 | 50 | 49 | 49 | -1.5 | -3% | 10,000 |
| 2002/08/09 | 51 | 51 | 50.5 | 50.5 | -2.5 | -4.7% | 8,000 |
| 2002/08/08 | 53 | 55 | 53 | 53 | +0.5 | +1% | 8,000 |
| 2002/08/07 | 51 | 52.5 | 50.5 | 52.5 | +2.5 | +5% | 8,000 |
| 2002/08/06 | 55 | 55 | 48 | 50 | -7.5 | -13% | 26,000 |
| 2002/08/05 | 58 | 58 | 57.5 | 57.5 | -1.5 | -2.5% | 10,000 |
| 2002/08/02 | 60.5 | 60.5 | 59 | 59 | -3.5 | -5.6% | 20,000 |
| 2002/08/01 | 65 | 65 | 62.5 | 62.5 | -1.5 | -2.3% | 6,000 |
| 2002/07/31 | 61.5 | 64 | 60 | 64 | +2.5 | +4.1% | 12,000 |
| 2002/07/30 | 67.5 | 67.5 | 61.5 | 61.5 | -4 | -6.1% | 18,000 |
| 2002/07/29 | 66 | 66 | 65.5 | 65.5 | +0.5 | +0.8% | 4,000 |
| 2002/07/26 | 63.5 | 65.5 | 63.5 | 65 | +2 | +3.2% | 32,000 |
| 2002/07/25 | 63 | 63 | 63 | 63 | ±0 | ±0% | 8,000 |
| 2002/07/24 | 63 | 63.5 | 63 | 63 | - | - | 14,000 |
| 2002/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/22 | 63 | 65 | 63 | 65 | +2 | +3.2% | 12,000 |
| 2002/07/19 | 64 | 64.5 | 63 | 63 | -2 | -3.1% | 14,000 |
| 2002/07/18 | 65.5 | 65.5 | 65 | 65 | - | - | 6,000 |
| 2002/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/16 | 67.5 | 68 | 67 | 67.5 | +1 | +1.5% | 14,000 |
| 2002/07/15 | 70.5 | 70.5 | 66.5 | 66.5 | -5 | -7% | 10,000 |
| 2002/07/12 | 70.5 | 72.5 | 70 | 71.5 | -2.5 | -3.4% | 14,000 |
| 2002/07/11 | 75.5 | 75.5 | 74 | 74 | ±0 | ±0% | 18,000 |
| 2002/07/10 | 75 | 76 | 74 | 74 | -0.5 | -0.7% | 24,000 |
| 2002/07/09 | 74.5 | 74.5 | 72.5 | 74.5 | +1 | +1.4% | 20,000 |
| 2002/07/08 | 73 | 73.5 | 73 | 73.5 | +0.5 | +0.7% | 20,000 |
| 2002/07/05 | 75 | 75 | 72.5 | 73 | -1 | -1.4% | 20,000 |
| 2002/07/04 | 74 | 74 | 74 | 74 | +1.5 | +2.1% | 8,000 |
| 2002/07/03 | 73 | 75 | 72.5 | 72.5 | -2 | -2.7% | 22,000 |
| 2002/07/02 | 74.5 | 74.5 | 73 | 74.5 | -2 | -2.6% | 14,000 |
| 2002/07/01 | 77.5 | 77.5 | 76.5 | 76.5 | +4.5 | +6.3% | 18,000 |
| 2002/06/28 | 71.5 | 72 | 71.5 | 72 | -2 | -2.7% | 12,000 |
| 2002/06/27 | 70 | 74 | 70 | 74 | +4 | +5.7% | 20,000 |
| 2002/06/26 | 70 | 70 | 70 | 70 | -2 | -2.8% | 14,000 |
| 2002/06/25 | 68.5 | 72 | 68.5 | 72 | +4 | +5.9% | 38,000 |
| 2002/06/24 | 65 | 68 | 65 | 68 | -2 | -2.9% | 28,000 |
| 2002/06/21 | 71 | 71 | 68.5 | 70 | -2 | -2.8% | 42,000 |
| 2002/06/20 | 69 | 72 | 64 | 72 | +1.5 | +2.1% | 54,000 |
| 2002/06/19 | 72.5 | 72.5 | 70.5 | 70.5 | -4 | -5.4% | 12,000 |
| 2002/06/18 | 73.5 | 74.5 | 70.5 | 74.5 | +2 | +2.8% | 24,000 |
| 2002/06/17 | 80 | 80 | 72.5 | 72.5 | -8.5 | -10.5% | 42,000 |
| 2002/06/14 | 83.5 | 85 | 81 | 81 | -2.5 | -3% | 14,000 |
| 2002/06/13 | 81.5 | 83.5 | 80 | 83.5 | -0.5 | -0.6% | 40,000 |
| 2002/06/12 | 85 | 85 | 82.5 | 84 | +1.5 | +1.8% | 42,000 |
| 2002/06/11 | 84 | 84 | 82.5 | 82.5 | -2.5 | -2.9% | 26,000 |
| 2002/06/10 | 84.5 | 85 | 84.5 | 85 | +2 | +2.4% | 14,000 |
5551～
5600
件表示中 / 5921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 | 83,000円 | +28.1% | +25.0% | 0.00% | 15.58倍 | 5.45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 |
| 大和コン | 106,000円 | -2.9% | +0.7% | 1.79% | 10.61倍 | 0.78倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| 情報戦略 | 39,400円 | - | - | 0.00% | 17.38倍 | 2.34倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| ロジザード | 123,500円 | +12.0% | +15.6% | 1.46% | 14.19倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
