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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 64.5 | 64.8 | 63.3 | 64.8 | -0.7 | -1.1% | 8,200 |
| 2009/12/22 | 62.8 | 65.8 | 62.8 | 65.5 | +1.7 | +2.7% | 17,700 |
| 2009/12/21 | 63.5 | 65.5 | 61.9 | 63.8 | -0.9 | -1.4% | 26,000 |
| 2009/12/18 | 64.9 | 65.1 | 62.5 | 64.7 | +0.8 | +1.3% | 15,400 |
| 2009/12/17 | 61.5 | 65 | 61.2 | 63.9 | +1.7 | +2.7% | 21,200 |
| 2009/12/16 | 62.4 | 62.5 | 60.7 | 62.2 | -0.3 | -0.5% | 15,200 |
| 2009/12/15 | 62 | 62.5 | 61 | 62.5 | ±0 | ±0% | 7,300 |
| 2009/12/14 | 63 | 63 | 61 | 62.5 | -0.5 | -0.8% | 12,200 |
| 2009/12/11 | 61.1 | 63 | 61 | 63 | +1.4 | +2.3% | 7,300 |
| 2009/12/10 | 62 | 63 | 61 | 61.6 | -1.4 | -2.2% | 5,100 |
| 2009/12/09 | 62.5 | 63 | 61 | 63 | +0.6 | +1% | 9,200 |
| 2009/12/08 | 60.5 | 63 | 60.5 | 62.4 | +1.9 | +3.1% | 45,500 |
| 2009/12/07 | 60.5 | 61 | 60.4 | 60.5 | -0.3 | -0.5% | 14,100 |
| 2009/12/04 | 61.1 | 61.8 | 60.5 | 60.8 | -0.6 | -1% | 11,300 |
| 2009/12/03 | 61.7 | 63 | 60.6 | 61.4 | -0.3 | -0.5% | 18,900 |
| 2009/12/02 | 63 | 63.7 | 61.5 | 61.7 | -0.3 | -0.5% | 8,900 |
| 2009/12/01 | 59.8 | 63 | 58.8 | 62 | +1.2 | +2% | 21,600 |
| 2009/11/30 | 59.1 | 60.9 | 58.2 | 60.8 | +1.8 | +3.1% | 7,200 |
| 2009/11/27 | 57.8 | 61.3 | 57.8 | 59 | -2.8 | -4.5% | 12,600 |
| 2009/11/26 | 57 | 62.5 | 57 | 61.8 | -1.2 | -1.9% | 21,000 |
| 2009/11/25 | 63 | 64 | 62.5 | 63 | -2 | -3.1% | 7,200 |
| 2009/11/24 | 62.7 | 65.5 | 62.3 | 65 | +0.5 | +0.8% | 17,600 |
| 2009/11/20 | 62.2 | 64.5 | 61 | 64.5 | +2.4 | +3.9% | 4,500 |
| 2009/11/19 | 66.5 | 66.5 | 62 | 62.1 | -2.3 | -3.6% | 15,200 |
| 2009/11/18 | 69 | 69 | 64.4 | 64.4 | -4.6 | -6.7% | 20,000 |
| 2009/11/17 | 67.8 | 71.5 | 67 | 69 | +0.5 | +0.7% | 16,400 |
| 2009/11/16 | 73 | 73.5 | 68.4 | 68.5 | -2.4 | -3.4% | 55,100 |
| 2009/11/13 | 64 | 70.9 | 64 | 70.9 | +6.9 | +10.8% | 73,100 |
| 2009/11/12 | 65 | 65 | 61.5 | 64 | -1.3 | -2% | 14,400 |
| 2009/11/11 | 66 | 66 | 63 | 65.3 | +0.3 | +0.5% | 30,400 |
| 2009/11/10 | 65 | 65.8 | 64 | 65 | +0.1 | +0.2% | 2,000 |
| 2009/11/09 | 62.8 | 64.9 | 62.8 | 64.9 | +0.1 | +0.2% | 6,100 |
| 2009/11/06 | 65 | 65 | 64 | 64.8 | -0.2 | -0.3% | 6,000 |
| 2009/11/05 | 66.4 | 66.4 | 64.3 | 65 | -1.4 | -2.1% | 4,000 |
| 2009/11/04 | 67.5 | 67.5 | 64 | 66.4 | +0.9 | +1.4% | 17,100 |
| 2009/11/02 | 68 | 68.8 | 65.5 | 65.5 | -0.2 | -0.3% | 10,700 |
| 2009/10/30 | 66 | 67.4 | 65.7 | 65.7 | -0.4 | -0.6% | 7,000 |
| 2009/10/29 | 66.6 | 67 | 65 | 66.1 | -0.5 | -0.8% | 14,500 |
| 2009/10/28 | 67.8 | 67.8 | 66.5 | 66.6 | -0.5 | -0.7% | 6,600 |
| 2009/10/27 | 67.8 | 67.8 | 67 | 67.1 | -1.1 | -1.6% | 9,500 |
| 2009/10/26 | 68.6 | 68.6 | 67.5 | 68.2 | -0.6 | -0.9% | 2,500 |
| 2009/10/23 | 67.6 | 68.8 | 67.6 | 68.8 | +1.3 | +1.9% | 8,900 |
| 2009/10/22 | 67.9 | 68.3 | 67.5 | 67.5 | -0.5 | -0.7% | 15,900 |
| 2009/10/21 | 68.1 | 68.3 | 67.8 | 68 | -0.5 | -0.7% | 9,200 |
| 2009/10/20 | 68.7 | 69 | 68 | 68.5 | -0.2 | -0.3% | 16,900 |
| 2009/10/19 | 68.2 | 68.7 | 68 | 68.7 | -1.3 | -1.9% | 21,700 |
| 2009/10/16 | 69.9 | 70.1 | 69 | 70 | +0.1 | +0.1% | 9,100 |
| 2009/10/15 | 68.9 | 70.1 | 68.4 | 69.9 | +0.7 | +1% | 13,900 |
| 2009/10/14 | 68.5 | 69.2 | 68.4 | 69.2 | +0.7 | +1% | 3,600 |
| 2009/10/13 | 68 | 70 | 67.4 | 68.5 | -1.5 | -2.1% | 16,500 |
3651～
3700
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
