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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 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 |
| 2002/06/07 | 84.5 | 85 | 83 | 83 | -3 | -3.5% | 26,000 |
| 2002/06/06 | 86.5 | 86.5 | 86 | 86 | -0.5 | -0.6% | 4,000 |
| 2002/06/05 | 85 | 86.5 | 85 | 86.5 | +2.5 | +3% | 8,000 |
| 2002/06/04 | 88.5 | 88.5 | 84 | 84 | -4 | -4.5% | 20,000 |
| 2002/06/03 | 88.5 | 90 | 88 | 88 | -0.5 | -0.6% | 16,000 |
| 2002/05/31 | 89 | 89 | 88.5 | 88.5 | ±0 | ±0% | 10,000 |
| 2002/05/30 | 90 | 90 | 87.5 | 88.5 | -2 | -2.2% | 28,000 |
| 2002/05/29 | 92 | 93 | 90.5 | 90.5 | -2 | -2.2% | 10,000 |
| 2002/05/28 | 97 | 97 | 90 | 92.5 | -4.5 | -4.6% | 24,000 |
| 2002/05/27 | 95 | 97 | 91.5 | 97 | -2 | -2% | 30,000 |
| 2002/05/24 | 98 | 99 | 97 | 99 | +4.5 | +4.8% | 64,000 |
| 2002/05/23 | 92 | 94.5 | 92 | 94.5 | +3 | +3.3% | 10,000 |
| 2002/05/22 | 90.5 | 91.5 | 90 | 91.5 | +1.5 | +1.7% | 38,000 |
| 2002/05/21 | 91.5 | 91.5 | 90 | 90 | -1 | -1.1% | 22,000 |
| 2002/05/20 | 90 | 91 | 87.5 | 91 | +3.5 | +4% | 36,000 |
| 2002/05/17 | 83.5 | 88 | 83.5 | 87.5 | +5 | +6.1% | 42,000 |
| 2002/05/16 | 83 | 83.5 | 82.5 | 82.5 | -1 | -1.2% | 54,000 |
5651～
5700
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
