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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 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 |
| 2010/10/19 | 60.7 | 61.4 | 60.1 | 61.3 | +0.1 | +0.2% | 5,000 |
| 2010/10/18 | 61.9 | 61.9 | 61 | 61.2 | -0.8 | -1.3% | 9,400 |
| 2010/10/15 | 61.4 | 62.3 | 61.3 | 62 | -0.3 | -0.5% | 2,600 |
| 2010/10/14 | 61.8 | 62.8 | 60.9 | 62.3 | -0.5 | -0.8% | 5,800 |
| 2010/10/13 | 61.7 | 62.8 | 61.7 | 62.8 | +0.7 | +1.1% | 1,500 |
| 2010/10/12 | 62.6 | 62.7 | 62.1 | 62.1 | -0.5 | -0.8% | 3,000 |
| 2010/10/08 | 62.9 | 63 | 61.5 | 62.6 | +0.9 | +1.5% | 9,000 |
| 2010/10/07 | 61.2 | 62.5 | 61.2 | 61.7 | +0.2 | +0.3% | 6,600 |
| 2010/10/06 | 62.3 | 62.8 | 61.2 | 61.5 | -0.9 | -1.4% | 10,100 |
| 2010/10/05 | 61.4 | 62.4 | 60.4 | 62.4 | +1.4 | +2.3% | 14,500 |
| 2010/10/04 | 62 | 62.6 | 60 | 61 | -1.9 | -3% | 16,300 |
| 2010/10/01 | 63.8 | 63.8 | 62 | 62.9 | ±0 | ±0% | 16,800 |
| 2010/09/30 | 63.5 | 63.5 | 61.4 | 62.9 | -0.3 | -0.5% | 12,000 |
| 2010/09/29 | 63.4 | 63.4 | 60.7 | 63.2 | -0.2 | -0.3% | 14,700 |
| 2010/09/28 | 62.1 | 63.4 | 62.1 | 63.4 | +0.1 | +0.2% | 4,400 |
| 2010/09/27 | 63.8 | 63.8 | 62.9 | 63.3 | -0.7 | -1.1% | 9,100 |
| 2010/09/24 | 64 | 64 | 63 | 64 | +0.1 | +0.2% | 6,400 |
| 2010/09/22 | 63 | 63.9 | 62.1 | 63.9 | +2.1 | +3.4% | 26,800 |
| 2010/09/21 | 62.8 | 62.8 | 61.3 | 61.8 | -1.2 | -1.9% | 8,600 |
| 2010/09/17 | 62.3 | 63 | 62.1 | 63 | +0.5 | +0.8% | 12,500 |
| 2010/09/16 | 63 | 63 | 61.4 | 62.5 | -0.4 | -0.6% | 18,600 |
| 2010/09/15 | 60.5 | 62.9 | 59.1 | 62.9 | +1 | +1.6% | 33,100 |
| 2010/09/14 | 58.1 | 62 | 58.1 | 61.9 | +3 | +5.1% | 25,900 |
| 2010/09/13 | 59.5 | 59.5 | 58.2 | 58.9 | -0.5 | -0.8% | 4,900 |
| 2010/09/10 | 59.5 | 59.5 | 58.5 | 59.4 | +0.1 | +0.2% | 5,000 |
| 2010/09/09 | 59.2 | 59.5 | 57.9 | 59.3 | +0.1 | +0.2% | 6,200 |
| 2010/09/08 | 59.2 | 59.3 | 57 | 59.2 | +0.7 | +1.2% | 9,200 |
| 2010/09/07 | 58 | 59.2 | 58 | 58.5 | +0.7 | +1.2% | 1,700 |
| 2010/09/06 | 58.9 | 59 | 57.5 | 57.8 | -1 | -1.7% | 12,300 |
| 2010/09/03 | 57.6 | 58.8 | 57.6 | 58.8 | +0.2 | +0.3% | 2,500 |
| 2010/09/02 | 58.9 | 58.9 | 58 | 58.6 | +0.5 | +0.9% | 10,200 |
| 2010/09/01 | 57.5 | 58.1 | 56.5 | 58.1 | +1.6 | +2.8% | 11,300 |
| 2010/08/31 | 54.5 | 58 | 54 | 56.5 | -2 | -3.4% | 46,200 |
| 2010/08/30 | 58.5 | 58.5 | 57.1 | 58.5 | ±0 | ±0% | 3,300 |
| 2010/08/27 | 57.8 | 58.5 | 57 | 58.5 | -0.3 | -0.5% | 1,100 |
| 2010/08/26 | 58.8 | 58.8 | 56.7 | 58.8 | +1.1 | +1.9% | 10,600 |
| 2010/08/25 | 57.3 | 57.7 | 56 | 57.7 | +0.5 | +0.9% | 3,100 |
| 2010/08/24 | 57.1 | 58.5 | 56.9 | 57.2 | -1.3 | -2.2% | 3,900 |
| 2010/08/23 | 56 | 58.8 | 56 | 58.5 | +0.5 | +0.9% | 8,600 |
| 2010/08/20 | 57.1 | 58.6 | 57 | 58 | -0.8 | -1.4% | 4,200 |
| 2010/08/19 | 58.8 | 59.2 | 57.3 | 58.8 | ±0 | ±0% | 12,400 |
| 2010/08/18 | 55.5 | 58.8 | 53.6 | 58.8 | +3.6 | +6.5% | 22,800 |
| 2010/08/17 | 54.2 | 55.7 | 54.2 | 55.2 | +0.3 | +0.5% | 6,600 |
| 2010/08/16 | 54.4 | 55.1 | 54 | 54.9 | -0.5 | -0.9% | 4,200 |
| 2010/08/13 | 53.1 | 55.4 | 53.1 | 55.4 | +2.8 | +5.3% | 20,300 |
| 2010/08/12 | 52.2 | 52.7 | 51.8 | 52.6 | -1.5 | -2.8% | 6,200 |
3601～
3650
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
