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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 78 | 78 | 75 | 76.3 | -0.3 | -0.4% | 31,200 |
| 2010/12/30 | 76.7 | 77.3 | 73.7 | 76.6 | +2.4 | +3.2% | 17,000 |
| 2010/12/29 | 72.2 | 76.9 | 72 | 74.2 | +1.4 | +1.9% | 16,400 |
| 2010/12/28 | 70.2 | 72.8 | 70.1 | 72.8 | ±0 | ±0% | 14,900 |
| 2010/12/27 | 72.7 | 74 | 70 | 72.8 | -1.4 | -1.9% | 41,500 |
| 2010/12/24 | 76 | 76 | 70.6 | 74.2 | -1.8 | -2.4% | 13,800 |
| 2010/12/22 | 76 | 76 | 73 | 76 | +0.1 | +0.1% | 22,400 |
| 2010/12/21 | 78 | 79 | 74.5 | 75.9 | -2.1 | -2.7% | 22,100 |
| 2010/12/20 | 78.4 | 79.7 | 75.1 | 78 | -1.9 | -2.4% | 33,200 |
| 2010/12/17 | 80.7 | 81.9 | 75.2 | 79.9 | +1.9 | +2.4% | 60,300 |
| 2010/12/16 | 71.1 | 84.8 | 71.1 | 78 | +8 | +11.4% | 137,200 |
| 2010/12/15 | 73.1 | 76.5 | 70 | 70 | -3 | -4.1% | 75,300 |
| 2010/12/14 | 67.6 | 73 | 67.3 | 73 | +6 | +9% | 55,300 |
| 2010/12/13 | 65.6 | 68 | 65.6 | 67 | +1.5 | +2.3% | 23,500 |
| 2010/12/10 | 65.1 | 66 | 64.8 | 65.5 | -0.5 | -0.8% | 5,700 |
| 2010/12/09 | 65.4 | 66 | 64.3 | 66 | -0.4 | -0.6% | 8,100 |
| 2010/12/08 | 65.6 | 66.7 | 65.1 | 66.4 | -0.6 | -0.9% | 6,400 |
| 2010/12/07 | 64.1 | 67 | 64 | 67 | +3 | +4.7% | 38,000 |
| 2010/12/06 | 66 | 66.4 | 64 | 64 | -2.4 | -3.6% | 3,300 |
| 2010/12/03 | 66.3 | 68.5 | 66 | 66.4 | -1.6 | -2.4% | 6,900 |
| 2010/12/02 | 69.8 | 69.8 | 66.5 | 68 | -1.7 | -2.4% | 12,300 |
| 2010/12/01 | 65.9 | 69.9 | 65.4 | 69.7 | +2.8 | +4.2% | 17,800 |
| 2010/11/30 | 66.2 | 66.9 | 65.7 | 66.9 | +1.1 | +1.7% | 4,500 |
| 2010/11/29 | 66.9 | 67 | 65 | 65.8 | -1.2 | -1.8% | 27,800 |
| 2010/11/26 | 64 | 70.4 | 64 | 67 | +3 | +4.7% | 14,300 |
| 2010/11/25 | 64 | 64 | 63 | 64 | +0.5 | +0.8% | 3,400 |
| 2010/11/24 | 62.2 | 64 | 62.2 | 63.5 | -0.1 | -0.2% | 2,200 |
| 2010/11/22 | 62 | 63.8 | 61.5 | 63.6 | +0.8 | +1.3% | 17,000 |
| 2010/11/19 | 62 | 62.8 | 61 | 62.8 | +0.8 | +1.3% | 5,600 |
| 2010/11/18 | 60 | 62 | 60 | 62 | +0.1 | +0.2% | 17,100 |
| 2010/11/17 | 60.7 | 62 | 60.6 | 61.9 | +0.2 | +0.3% | 5,300 |
| 2010/11/16 | 60.1 | 61.8 | 60.1 | 61.7 | +1.6 | +2.7% | 3,400 |
| 2010/11/15 | 60.9 | 61.5 | 60 | 60.1 | -1.7 | -2.8% | 9,300 |
| 2010/11/12 | 61.5 | 61.8 | 60.9 | 61.8 | -0.1 | -0.2% | 3,300 |
| 2010/11/11 | 61.9 | 61.9 | 61.9 | 61.9 | -0.1 | -0.2% | 400 |
| 2010/11/10 | 60.8 | 62 | 60 | 62 | +1.6 | +2.6% | 5,100 |
| 2010/11/09 | 60.5 | 60.5 | 59.6 | 60.4 | -0.1 | -0.2% | 4,100 |
| 2010/11/08 | 60.5 | 60.9 | 60 | 60.5 | -0.2 | -0.3% | 11,200 |
| 2010/11/05 | 61.9 | 61.9 | 60.6 | 60.7 | -1.3 | -2.1% | 2,000 |
| 2010/11/04 | 61.3 | 62 | 60.6 | 62 | ±0 | ±0% | 5,100 |
| 2010/11/02 | 62.3 | 62.3 | 60.3 | 62 | +0.7 | +1.1% | 9,800 |
| 2010/11/01 | 60.9 | 61.3 | 60.7 | 61.3 | +1.3 | +2.2% | 8,700 |
| 2010/10/29 | 60 | 60.6 | 59.5 | 60 | -0.3 | -0.5% | 6,500 |
| 2010/10/28 | 59.2 | 60.4 | 59 | 60.3 | +1.1 | +1.9% | 6,200 |
| 2010/10/27 | 59.5 | 60 | 59.2 | 59.2 | -0.8 | -1.3% | 2,200 |
| 2010/10/26 | 59.6 | 60.3 | 59.6 | 60 | -0.1 | -0.2% | 1,500 |
| 2010/10/25 | 60 | 60.5 | 58.9 | 60.1 | -0.9 | -1.5% | 21,700 |
| 2010/10/22 | 60 | 61 | 60 | 61 | +0.2 | +0.3% | 2,300 |
| 2010/10/21 | 60.7 | 61.6 | 58.7 | 60.8 | ±0 | ±0% | 20,000 |
| 2010/10/20 | 60.2 | 61.7 | 60.2 | 60.8 | -0.5 | -0.8% | 3,300 |
3401～
3450
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
