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 |
|---|---|---|---|---|---|---|---|
| 2002/10/04 | 49 | 49.3 | 48.5 | 48.5 | -0.8 | -1.6% | 12,000 |
| 2002/10/03 | 49.5 | 49.5 | 49.3 | 49.3 | -3.2 | -6.1% | 12,000 |
| 2002/10/02 | 52.5 | 52.5 | 52.5 | 52.5 | +3.5 | +7.1% | 4,000 |
| 2002/10/01 | 51 | 51 | 49 | 49 | -1 | -2% | 22,000 |
| 2002/09/30 | 52 | 52 | 50 | 50 | -1.5 | -2.9% | 16,000 |
| 2002/09/27 | 51.5 | 51.5 | 51.5 | 51.5 | ±0 | ±0% | 6,000 |
| 2002/09/26 | 51 | 51.5 | 51 | 51.5 | +1.5 | +3% | 4,000 |
| 2002/09/25 | 50.5 | 50.5 | 50 | 50 | -5.5 | -9.9% | 18,000 |
| 2002/09/24 | 55.5 | 55.5 | 55.5 | 55.5 | -0.5 | -0.9% | 2,000 |
| 2002/09/20 | 56 | 56 | 56 | 56 | -1.5 | -2.6% | 4,000 |
| 2002/09/19 | 59 | 59.5 | 57.5 | 57.5 | -1.5 | -2.5% | 34,000 |
| 2002/09/18 | 55 | 59 | 55 | 59 | +5.5 | +10.3% | 32,000 |
| 2002/09/17 | 52.5 | 53.5 | 52.5 | 53.5 | +3.5 | +7% | 16,000 |
| 2002/09/13 | 53.5 | 53.5 | 50 | 50 | -4.5 | -8.3% | 8,000 |
| 2002/09/12 | 53.5 | 55 | 53.5 | 54.5 | +1 | +1.9% | 10,000 |
| 2002/09/11 | 53.5 | 53.5 | 53.5 | 53.5 | -1 | -1.8% | 4,000 |
| 2002/09/10 | 53 | 56.5 | 53 | 54.5 | +2 | +3.8% | 16,000 |
| 2002/09/09 | 53 | 53.5 | 52.5 | 52.5 | -1 | -1.9% | 26,000 |
| 2002/09/06 | 53.5 | 53.5 | 53.5 | 53.5 | -1.5 | -2.7% | 2,000 |
| 2002/09/05 | 55.5 | 57.5 | 55 | 55 | +3.5 | +6.8% | 30,000 |
| 2002/09/04 | 55.5 | 55.5 | 51.5 | 51.5 | -10 | -16.3% | 18,000 |
| 2002/09/03 | 68 | 68 | 58 | 61.5 | -5.5 | -8.2% | 20,000 |
| 2002/09/02 | 68.5 | 68.5 | 59.5 | 67 | -1 | -1.5% | 32,000 |
| 2002/08/30 | 77.5 | 77.5 | 67.5 | 68 | +0.5 | +0.7% | 96,000 |
| 2002/08/29 | 61 | 67.5 | 60.5 | 67.5 | +10 | +17.4% | 88,000 |
| 2002/08/28 | 55 | 57.5 | 55 | 57.5 | +3 | +5.5% | 46,000 |
| 2002/08/27 | 52.5 | 54.5 | 52.5 | 54.5 | +5.5 | +11.2% | 44,000 |
| 2002/08/26 | 46.3 | 49 | 46.3 | 49 | +4.7 | +10.6% | 24,000 |
| 2002/08/23 | 37.8 | 44.3 | 37.8 | 44.3 | +5 | +12.7% | 30,000 |
| 2002/08/22 | 39 | 39.3 | 36.6 | 39.3 | -1.2 | -3% | 42,000 |
| 2002/08/21 | 44 | 44 | 40.5 | 40.5 | -4 | -9% | 22,000 |
| 2002/08/20 | 44 | 45.5 | 44 | 44.5 | +0.5 | +1.1% | 18,000 |
| 2002/08/19 | 44.9 | 45 | 44 | 44 | -0.9 | -2% | 22,000 |
| 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 |
5601～
5650
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
