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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 89.6 | 89.6 | 85 | 89.6 | +0.1 | +0.1% | 208,900 |
| 2011/01/07 | 87.2 | 91.4 | 85 | 89.5 | +12.8 | +16.7% | 419,100 |
| 2011/01/06 | 76.3 | 76.7 | 75.3 | 76.7 | +0.3 | +0.4% | 19,700 |
| 2011/01/05 | 76.3 | 77.5 | 74.5 | 76.4 | +0.1 | +0.1% | 13,700 |
| 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 |
3551～
3600
件表示中 / 5979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 | 11,900円 | -4.0% | -69.4% | 2.52% | 305.13倍 | 0.96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 |
| ユークス | 41,400円 | +16.7% | +107.4% | 3.14% | 10.50倍 | 1.43倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| アウトルック | 128,200円 | +20.9% | +16.2% | 2.65% | 10.03倍 | 4.17倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| デジプラス | 103,100円 | +30.1% | +20.5% | 0.00% | 64.04倍 | 5.19倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| スマートバリュ | 42,400円 | +47.1% | - | 1.89% | 1462.07倍 | 3.06倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
市場注目の銘柄
チャート関連のコラム
