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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 76.2 | 77.7 | 76 | 77.7 | +0.7 | +0.9% | 16,600 |
| 2011/10/25 | 75.6 | 77 | 75.6 | 77 | +0.1 | +0.1% | 14,900 |
| 2011/10/24 | 75.3 | 76.9 | 75 | 76.9 | +2 | +2.7% | 17,800 |
| 2011/10/21 | 77 | 77 | 73.8 | 74.9 | -1.2 | -1.6% | 42,900 |
| 2011/10/20 | 76.5 | 78 | 75.6 | 76.1 | -1.9 | -2.4% | 28,700 |
| 2011/10/19 | 79.9 | 81.2 | 73.2 | 78 | +0.3 | +0.4% | 129,100 |
| 2011/10/18 | 83.6 | 85.2 | 77.7 | 77.7 | -13.4 | -14.7% | 350,400 |
| 2011/10/17 | 78.1 | 91.1 | 76.5 | 91.1 | +15 | +19.7% | 333,800 |
| 2011/10/14 | 73.5 | 76.3 | 72.6 | 76.1 | +2.7 | +3.7% | 27,500 |
| 2011/10/13 | 72.6 | 74 | 72.3 | 73.4 | +0.8 | +1.1% | 15,200 |
| 2011/10/12 | 74 | 75.4 | 72.3 | 72.6 | -2.4 | -3.2% | 40,900 |
| 2011/10/11 | 75.3 | 76 | 73.5 | 75 | -1.1 | -1.4% | 46,300 |
| 2011/10/07 | 77.7 | 78.3 | 75.5 | 76.1 | -1.6 | -2.1% | 57,000 |
| 2011/10/06 | 79 | 80 | 75.7 | 77.7 | -1.7 | -2.1% | 120,200 |
| 2011/10/05 | 80.5 | 81.2 | 76 | 79.4 | -2.6 | -3.2% | 52,500 |
| 2011/10/04 | 78 | 82.1 | 76 | 82 | +4.5 | +5.8% | 78,200 |
| 2011/10/03 | 80.5 | 83.5 | 75.2 | 77.5 | -4.5 | -5.5% | 159,400 |
| 2011/09/30 | 80 | 88.7 | 77.7 | 82 | +3.2 | +4.1% | 724,100 |
| 2011/09/29 | 70.8 | 78.8 | 70.8 | 78.8 | +10 | +14.5% | 679,200 |
| 2011/09/28 | 67.5 | 68.8 | 67.5 | 68.8 | +1 | +1.5% | 6,200 |
| 2011/09/27 | 66.9 | 67.8 | 66.9 | 67.8 | +1.8 | +2.7% | 3,100 |
| 2011/09/26 | 68.2 | 68.8 | 64.8 | 66 | -1.9 | -2.8% | 16,700 |
| 2011/09/22 | 69.4 | 69.6 | 67.9 | 67.9 | -1.2 | -1.7% | 4,800 |
| 2011/09/21 | 69.4 | 71 | 69.1 | 69.1 | -1.7 | -2.4% | 3,700 |
| 2011/09/20 | 68.6 | 70.8 | 68.2 | 70.8 | +1.3 | +1.9% | 17,100 |
| 2011/09/16 | 67.8 | 69.5 | 67.1 | 69.5 | +0.9 | +1.3% | 15,600 |
| 2011/09/15 | 68.4 | 68.8 | 67 | 68.6 | +1 | +1.5% | 10,800 |
| 2011/09/14 | 66.9 | 69 | 66.9 | 67.6 | -0.8 | -1.2% | 15,400 |
| 2011/09/13 | 68.8 | 69.4 | 68.1 | 68.4 | -0.7 | -1% | 3,500 |
| 2011/09/12 | 68.4 | 69.4 | 68 | 69.1 | +0.6 | +0.9% | 10,400 |
| 2011/09/09 | 68.7 | 69.9 | 68.5 | 68.5 | -1.2 | -1.7% | 10,100 |
| 2011/09/08 | 69 | 69.7 | 68.5 | 69.7 | +0.3 | +0.4% | 8,300 |
| 2011/09/07 | 68.8 | 69.9 | 68.1 | 69.4 | +1.2 | +1.8% | 3,200 |
| 2011/09/06 | 70.8 | 71.5 | 67.9 | 68.2 | -3.2 | -4.5% | 26,600 |
| 2011/09/05 | 71.2 | 71.6 | 70.6 | 71.4 | ±0 | ±0% | 4,900 |
| 2011/09/02 | 71.3 | 71.6 | 70.7 | 71.4 | +0.2 | +0.3% | 5,100 |
| 2011/09/01 | 71.9 | 72.3 | 70.4 | 71.2 | -0.7 | -1% | 13,300 |
| 2011/08/31 | 72 | 72.5 | 70.9 | 71.9 | +1.3 | +1.8% | 21,100 |
| 2011/08/30 | 69.9 | 70.9 | 69.9 | 70.6 | +0.7 | +1% | 25,700 |
| 2011/08/29 | 69.9 | 69.9 | 69.4 | 69.9 | -0.6 | -0.9% | 5,600 |
| 2011/08/26 | 69.7 | 70.5 | 69.7 | 70.5 | +1.4 | +2% | 4,700 |
| 2011/08/25 | 69.3 | 69.9 | 69.1 | 69.1 | -0.3 | -0.4% | 2,700 |
| 2011/08/24 | 69.7 | 70 | 68.9 | 69.4 | -0.3 | -0.4% | 2,900 |
| 2011/08/23 | 69.1 | 70 | 68.7 | 69.7 | +0.4 | +0.6% | 1,700 |
| 2011/08/22 | 70 | 70.5 | 68.5 | 69.3 | -0.5 | -0.7% | 8,800 |
| 2011/08/19 | 69.2 | 70.2 | 68.9 | 69.8 | -1.2 | -1.7% | 2,100 |
| 2011/08/18 | 69.9 | 71 | 69.5 | 71 | +1 | +1.4% | 11,100 |
| 2011/08/17 | 68.4 | 70 | 68 | 70 | +0.6 | +0.9% | 8,800 |
| 2011/08/16 | 70.4 | 70.6 | 67.5 | 69.4 | ±0 | ±0% | 22,000 |
| 2011/08/15 | 68.9 | 69.6 | 68 | 69.4 | +1.5 | +2.2% | 9,600 |
3201～
3250
件表示中 / 5825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 | 10,800円 | +13.1% | +7.9% | 2.78% | 22.50倍 | 0.85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 |
| シスロケ | 118,000円 | +0.1% | 0.0% | 3.22% | 10.62倍 | 1.16倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| グローバルＩ | 141,100円 | -1.6% | -14.2% | 4.25% | 12.86倍 | 1.71倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| ｉ－ｐｌｕｇ | 105,000円 | +22.6% | +300.0% | 0.00% | 10.24倍 | 5.66倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| ＳＩＧ Ｇ | 69,700円 | +15.8% | +23.2% | 3.44% | 14.14倍 | 1.77倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
市場注目の銘柄
チャート関連のコラム
