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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 66 | 67 | 63.2 | 65.9 | +0.8 | +1.2% | 53,800 |
| 2010/03/09 | 64.9 | 65.4 | 63.1 | 65.1 | +1.2 | +1.9% | 22,000 |
| 2010/03/08 | 65 | 65 | 62.9 | 63.9 | +0.3 | +0.5% | 17,000 |
| 2010/03/05 | 64 | 64 | 61.2 | 63.6 | +0.6 | +1% | 24,700 |
| 2010/03/04 | 62.3 | 63.5 | 61.3 | 63 | -0.1 | -0.2% | 10,700 |
| 2010/03/03 | 62.5 | 63.3 | 61.9 | 63.1 | -0.3 | -0.5% | 13,600 |
| 2010/03/02 | 63.9 | 64 | 61.1 | 63.4 | +1.4 | +2.3% | 19,600 |
| 2010/03/01 | 60 | 62.4 | 60 | 62 | +2.1 | +3.5% | 46,000 |
| 2010/02/26 | 59.5 | 60 | 59 | 59.9 | +0.4 | +0.7% | 20,600 |
| 2010/02/25 | 59.5 | 59.6 | 59 | 59.5 | -0.1 | -0.2% | 6,200 |
| 2010/02/24 | 59.2 | 59.6 | 58 | 59.6 | +0.1 | +0.2% | 14,000 |
| 2010/02/23 | 59 | 60 | 59 | 59.5 | -0.4 | -0.7% | 12,500 |
| 2010/02/22 | 59.9 | 60 | 59 | 59.9 | +0.5 | +0.8% | 8,000 |
| 2010/02/19 | 59.6 | 59.9 | 58.5 | 59.4 | -0.6 | -1% | 12,900 |
| 2010/02/18 | 59.8 | 60 | 59.5 | 60 | +0.4 | +0.7% | 7,800 |
| 2010/02/17 | 59.9 | 60 | 59.1 | 59.6 | +0.1 | +0.2% | 13,400 |
| 2010/02/16 | 59.4 | 59.5 | 58.9 | 59.5 | -0.3 | -0.5% | 1,400 |
| 2010/02/15 | 59.1 | 59.8 | 58.1 | 59.8 | +0.3 | +0.5% | 7,600 |
| 2010/02/12 | 59.4 | 59.5 | 58 | 59.5 | +0.1 | +0.2% | 10,100 |
| 2010/02/10 | 59 | 59.4 | 58.1 | 59.4 | -0.5 | -0.8% | 5,900 |
| 2010/02/09 | 59.7 | 60 | 58.8 | 59.9 | +0.2 | +0.3% | 6,900 |
| 2010/02/08 | 60 | 60.3 | 59.2 | 59.7 | ±0 | ±0% | 4,200 |
| 2010/02/05 | 59.7 | 59.7 | 58.2 | 59.7 | -0.8 | -1.3% | 9,400 |
| 2010/02/04 | 59.6 | 60.5 | 59.6 | 60.5 | +1 | +1.7% | 10,800 |
| 2010/02/03 | 60 | 60 | 59.1 | 59.5 | +0.5 | +0.8% | 5,300 |
| 2010/02/02 | 59.4 | 59.9 | 59 | 59 | -0.4 | -0.7% | 8,000 |
| 2010/02/01 | 59.4 | 60 | 58 | 59.4 | +1 | +1.7% | 13,600 |
| 2010/01/29 | 58.9 | 58.9 | 57 | 58.4 | -0.3 | -0.5% | 7,200 |
| 2010/01/28 | 58.1 | 59.5 | 57.7 | 58.7 | +0.3 | +0.5% | 9,200 |
| 2010/01/27 | 58.7 | 59.2 | 57.9 | 58.4 | -0.6 | -1% | 14,200 |
| 2010/01/26 | 59 | 59.1 | 56 | 59 | +1 | +1.7% | 32,200 |
| 2010/01/25 | 59.4 | 60.1 | 58 | 58 | -2.4 | -4% | 27,700 |
| 2010/01/22 | 59.8 | 60.5 | 59 | 60.4 | -0.1 | -0.2% | 17,300 |
| 2010/01/21 | 60 | 60.8 | 60 | 60.5 | +0.5 | +0.8% | 13,800 |
| 2010/01/20 | 60.9 | 60.9 | 60 | 60 | -1 | -1.6% | 4,600 |
| 2010/01/19 | 61.5 | 61.5 | 59.7 | 61 | -0.8 | -1.3% | 37,700 |
| 2010/01/18 | 60.8 | 61.9 | 60.8 | 61.8 | +0.7 | +1.1% | 7,200 |
| 2010/01/15 | 61 | 61.1 | 60.6 | 61.1 | +0.2 | +0.3% | 10,100 |
| 2010/01/14 | 60.3 | 61 | 60.2 | 60.9 | +0.1 | +0.2% | 8,800 |
| 2010/01/13 | 60.6 | 61 | 60 | 60.8 | -0.3 | -0.5% | 22,800 |
| 2010/01/12 | 62.6 | 63.3 | 60.2 | 61.1 | -1.5 | -2.4% | 40,500 |
| 2010/01/08 | 62.5 | 63 | 62.1 | 62.6 | -0.9 | -1.4% | 12,800 |
| 2010/01/07 | 63.9 | 63.9 | 62.5 | 63.5 | -1.4 | -2.2% | 4,700 |
| 2010/01/06 | 63.5 | 64.9 | 63.5 | 64.9 | +0.4 | +0.6% | 1,300 |
| 2010/01/05 | 65 | 65 | 63.2 | 64.5 | -0.2 | -0.3% | 13,300 |
| 2010/01/04 | 64.9 | 65.1 | 62.8 | 64.7 | +0.7 | +1.1% | 12,500 |
| 2009/12/30 | 63.7 | 64 | 62.9 | 64 | +0.2 | +0.3% | 16,100 |
| 2009/12/29 | 63.3 | 65 | 61 | 63.8 | -1.4 | -2.1% | 21,000 |
| 2009/12/28 | 66.3 | 66.3 | 64.8 | 65.2 | +0.4 | +0.6% | 4,500 |
| 2009/12/25 | 64.8 | 65 | 63.4 | 64.8 | ±0 | ±0% | 16,300 |
3601～
3650
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
