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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 67.7 | 70 | 65.9 | 70 | +2 | +2.9% | 5,600 |
| 2010/05/25 | 67.8 | 68.5 | 66.8 | 68 | +0.4 | +0.6% | 21,600 |
| 2010/05/24 | 68 | 69 | 67 | 67.6 | -1.4 | -2% | 6,200 |
| 2010/05/21 | 68 | 69.1 | 66.5 | 69 | -1 | -1.4% | 19,300 |
| 2010/05/20 | 69 | 72 | 69 | 70 | +1.6 | +2.3% | 13,900 |
| 2010/05/19 | 70.6 | 70.6 | 65.7 | 68.4 | -1.2 | -1.7% | 16,200 |
| 2010/05/18 | 70.6 | 74 | 68.5 | 69.6 | -5.5 | -7.3% | 51,900 |
| 2010/05/17 | 77.7 | 79 | 75 | 75.1 | -3.1 | -4% | 32,800 |
| 2010/05/14 | 78.2 | 79.9 | 77 | 78.2 | -1.6 | -2% | 26,600 |
| 2010/05/13 | 79.9 | 79.9 | 77.9 | 79.8 | +0.7 | +0.9% | 10,900 |
| 2010/05/12 | 79.4 | 79.5 | 78 | 79.1 | +0.9 | +1.2% | 20,500 |
| 2010/05/11 | 80.7 | 80.7 | 78 | 78.2 | -0.5 | -0.6% | 11,900 |
| 2010/05/10 | 77.1 | 78.7 | 77 | 78.7 | +0.1 | +0.1% | 28,500 |
| 2010/05/07 | 79 | 79 | 75.2 | 78.6 | -1.1 | -1.4% | 50,200 |
| 2010/05/06 | 80 | 81.7 | 79.6 | 79.7 | -2 | -2.4% | 23,900 |
| 2010/04/30 | 81 | 81.7 | 80.5 | 81.7 | +0.2 | +0.2% | 14,600 |
| 2010/04/28 | 80.1 | 81.8 | 79.8 | 81.5 | +0.5 | +0.6% | 33,500 |
| 2010/04/27 | 83 | 83 | 80.5 | 81 | -1 | -1.2% | 17,700 |
| 2010/04/26 | 79.2 | 82 | 76.6 | 82 | +2.7 | +3.4% | 63,100 |
| 2010/04/23 | 76.1 | 80 | 76.1 | 79.3 | +1.1 | +1.4% | 17,700 |
| 2010/04/22 | 80.9 | 80.9 | 78 | 78.2 | -2.8 | -3.5% | 53,800 |
| 2010/04/21 | 80 | 81 | 79.2 | 81 | +0.4 | +0.5% | 10,800 |
| 2010/04/20 | 81 | 81.1 | 79.1 | 80.6 | -0.4 | -0.5% | 23,300 |
| 2010/04/19 | 81 | 81.2 | 79.6 | 81 | ±0 | ±0% | 21,400 |
| 2010/04/16 | 81 | 82 | 80 | 81 | +1.3 | +1.6% | 70,900 |
| 2010/04/15 | 79 | 80 | 78.3 | 79.7 | +2.2 | +2.8% | 32,000 |
| 2010/04/14 | 77.5 | 78.5 | 77.1 | 77.5 | -0.8 | -1% | 40,000 |
| 2010/04/13 | 77.3 | 78.4 | 76.1 | 78.3 | +0.3 | +0.4% | 20,700 |
| 2010/04/12 | 77.6 | 78.4 | 75 | 78 | +0.5 | +0.6% | 39,700 |
| 2010/04/09 | 79.9 | 79.9 | 76.5 | 77.5 | -2.9 | -3.6% | 33,700 |
| 2010/04/08 | 81.8 | 82 | 79.7 | 80.4 | -1.1 | -1.3% | 36,700 |
| 2010/04/07 | 80.7 | 81.8 | 80.5 | 81.5 | +1.6 | +2% | 24,600 |
| 2010/04/06 | 80 | 80.5 | 77.5 | 79.9 | +0.9 | +1.1% | 58,800 |
| 2010/04/05 | 79 | 79.9 | 76 | 79 | +2 | +2.6% | 44,300 |
| 2010/04/02 | 73.5 | 77.5 | 73 | 77 | +3.5 | +4.8% | 35,000 |
| 2010/04/01 | 73 | 73.5 | 71 | 73.5 | +0.6 | +0.8% | 29,000 |
| 2010/03/31 | 72.5 | 73 | 72 | 72.9 | +0.5 | +0.7% | 28,400 |
| 2010/03/30 | 69.8 | 72.6 | 69.7 | 72.4 | +2.6 | +3.7% | 30,100 |
| 2010/03/29 | 70 | 70 | 68.5 | 69.8 | +0.1 | +0.1% | 23,400 |
| 2010/03/26 | 69.9 | 71.4 | 69.5 | 69.7 | -1.3 | -1.8% | 16,800 |
| 2010/03/25 | 70.3 | 73 | 68.5 | 71 | -0.8 | -1.1% | 17,100 |
| 2010/03/24 | 74 | 74 | 69 | 71.8 | -1 | -1.4% | 25,900 |
| 2010/03/23 | 68.4 | 73.5 | 68.3 | 72.8 | +3.4 | +4.9% | 48,400 |
| 2010/03/19 | 69.4 | 69.6 | 67.5 | 69.4 | +0.2 | +0.3% | 9,500 |
| 2010/03/18 | 67 | 69.5 | 67 | 69.2 | +3.3 | +5% | 39,100 |
| 2010/03/17 | 66 | 68 | 65.9 | 65.9 | -2.1 | -3.1% | 23,700 |
| 2010/03/16 | 68.3 | 69.5 | 67.8 | 68 | ±0 | ±0% | 25,900 |
| 2010/03/15 | 66.9 | 69 | 66.8 | 68 | +2.4 | +3.7% | 11,200 |
| 2010/03/12 | 65.5 | 65.6 | 64.3 | 65.6 | +0.1 | +0.2% | 5,800 |
| 2010/03/11 | 64.9 | 66 | 64.9 | 65.5 | -0.4 | -0.6% | 5,500 |
3551～
3600
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
