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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 60.8 | 61 | 59.7 | 59.7 | -2.1 | -3.4% | 2,900 |
| 2010/08/04 | 60.2 | 62.3 | 60 | 61.8 | +0.4 | +0.7% | 3,800 |
| 2010/08/03 | 61.4 | 61.4 | 60.3 | 61.4 | -0.5 | -0.8% | 5,000 |
| 2010/08/02 | 62.2 | 62.2 | 61.1 | 61.9 | +0.7 | +1.1% | 6,300 |
| 2010/07/30 | 59.5 | 61.3 | 59.5 | 61.2 | +0.8 | +1.3% | 5,200 |
| 2010/07/29 | 58.6 | 60.5 | 58.6 | 60.4 | +1.9 | +3.2% | 14,400 |
| 2010/07/28 | 58.9 | 58.9 | 58 | 58.5 | -1 | -1.7% | 12,600 |
| 2010/07/27 | 61.1 | 62.1 | 58.1 | 59.5 | -0.6 | -1% | 20,700 |
| 2010/07/26 | 60.1 | 61.4 | 59.1 | 60.1 | +0.6 | +1% | 23,700 |
| 2010/07/23 | 59.8 | 61.8 | 58.2 | 59.5 | -0.5 | -0.8% | 6,400 |
| 2010/07/22 | 58.5 | 60 | 58.4 | 60 | +1.1 | +1.9% | 9,200 |
| 2010/07/21 | 59.5 | 59.5 | 58.1 | 58.9 | -0.8 | -1.3% | 14,600 |
| 2010/07/20 | 60 | 60 | 58.3 | 59.7 | -0.4 | -0.7% | 4,800 |
| 2010/07/16 | 62.5 | 62.5 | 60 | 60.1 | -2.8 | -4.5% | 55,800 |
| 2010/07/15 | 61.1 | 62.9 | 61.1 | 62.9 | +1.4 | +2.3% | 6,600 |
| 2010/07/14 | 61.8 | 62.2 | 61.5 | 61.5 | -0.2 | -0.3% | 4,900 |
| 2010/07/13 | 63.4 | 63.5 | 61.5 | 61.7 | -1.5 | -2.4% | 23,300 |
| 2010/07/12 | 62.1 | 63.4 | 62 | 63.2 | +0.7 | +1.1% | 7,600 |
| 2010/07/09 | 62.6 | 62.6 | 62.2 | 62.5 | -0.5 | -0.8% | 4,300 |
| 2010/07/08 | 62.7 | 64.1 | 62.6 | 63 | -1.1 | -1.7% | 13,800 |
| 2010/07/07 | 64.6 | 66.3 | 61.2 | 64.1 | -1.5 | -2.3% | 32,800 |
| 2010/07/06 | 65.9 | 68.6 | 65 | 65.6 | -3.3 | -4.8% | 9,500 |
| 2010/07/05 | 66.8 | 68.9 | 66.8 | 68.9 | +2.9 | +4.4% | 1,600 |
| 2010/07/02 | 65.5 | 66 | 64.4 | 66 | +0.2 | +0.3% | 7,800 |
| 2010/07/01 | 68.4 | 68.4 | 65 | 65.8 | -1.6 | -2.4% | 22,800 |
| 2010/06/30 | 65 | 67.4 | 64 | 67.4 | +0.6 | +0.9% | 9,600 |
| 2010/06/29 | 69 | 69 | 64.9 | 66.8 | -2.9 | -4.2% | 20,500 |
| 2010/06/28 | 69.5 | 69.9 | 68.5 | 69.7 | -0.1 | -0.1% | 3,200 |
| 2010/06/25 | 70.3 | 71.2 | 68.7 | 69.8 | -0.5 | -0.7% | 10,500 |
| 2010/06/24 | 69 | 71.5 | 68 | 70.3 | +0.3 | +0.4% | 13,100 |
| 2010/06/23 | 68.2 | 70 | 66.5 | 70 | +0.4 | +0.6% | 10,100 |
| 2010/06/22 | 69.5 | 70.6 | 68 | 69.6 | -0.8 | -1.1% | 8,700 |
| 2010/06/21 | 70 | 70.5 | 68.3 | 70.4 | ±0 | ±0% | 7,500 |
| 2010/06/18 | 70.1 | 70.4 | 70 | 70.4 | +1.4 | +2% | 2,300 |
| 2010/06/17 | 69.9 | 70.9 | 68 | 69 | -2.4 | -3.4% | 3,300 |
| 2010/06/16 | 71 | 71.9 | 68.6 | 71.4 | +1.1 | +1.6% | 5,400 |
| 2010/06/15 | 69.4 | 70.9 | 68.5 | 70.3 | +0.4 | +0.6% | 5,400 |
| 2010/06/14 | 67.6 | 70 | 67.6 | 69.9 | +0.3 | +0.4% | 3,100 |
| 2010/06/11 | 68.1 | 69.6 | 68.1 | 69.6 | +0.9 | +1.3% | 4,200 |
| 2010/06/10 | 66.6 | 68.7 | 65.6 | 68.7 | +1.7 | +2.5% | 7,600 |
| 2010/06/09 | 66.6 | 68 | 64 | 67 | -1.2 | -1.8% | 6,700 |
| 2010/06/08 | 67.4 | 68.4 | 65 | 68.2 | +1 | +1.5% | 6,100 |
| 2010/06/07 | 67.8 | 69.4 | 67 | 67.2 | -3.1 | -4.4% | 40,700 |
| 2010/06/04 | 72.5 | 74.6 | 70.3 | 70.3 | -2.4 | -3.3% | 12,300 |
| 2010/06/03 | 72.9 | 74.7 | 72 | 72.7 | -1.7 | -2.3% | 3,600 |
| 2010/06/02 | 74.4 | 74.9 | 72.5 | 74.4 | +1.4 | +1.9% | 7,800 |
| 2010/06/01 | 73.6 | 73.6 | 68.9 | 73 | +4.4 | +6.4% | 13,500 |
| 2010/05/31 | 68 | 68.6 | 67.2 | 68.6 | +0.6 | +0.9% | 8,000 |
| 2010/05/28 | 67.1 | 68.6 | 67.1 | 68 | -0.1 | -0.1% | 13,700 |
| 2010/05/27 | 66.7 | 68.3 | 66.7 | 68.1 | -1.9 | -2.7% | 8,500 |
3501～
3550
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
