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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 72.3 | 72.9 | 72 | 72.7 | -0.4 | -0.5% | 9,300 |
| 2009/07/27 | 72.3 | 73.6 | 72.2 | 73.1 | -0.1 | -0.1% | 11,300 |
| 2009/07/24 | 73.4 | 73.4 | 72 | 73.2 | +0.6 | +0.8% | 11,900 |
| 2009/07/23 | 72.1 | 72.6 | 71 | 72.6 | +0.2 | +0.3% | 14,200 |
| 2009/07/22 | 72.6 | 73.7 | 72.4 | 72.4 | -1.6 | -2.2% | 10,400 |
| 2009/07/21 | 73.1 | 74.9 | 71.9 | 74 | -2.9 | -3.8% | 35,300 |
| 2009/07/17 | 77 | 77 | 70.7 | 76.9 | +0.4 | +0.5% | 17,000 |
| 2009/07/16 | 77.9 | 78.4 | 73.5 | 76.5 | +0.6 | +0.8% | 38,700 |
| 2009/07/15 | 71 | 76 | 70.4 | 75.9 | +3.9 | +5.4% | 13,300 |
| 2009/07/14 | 69.1 | 73 | 69.1 | 72 | +2 | +2.9% | 17,700 |
| 2009/07/13 | 69 | 72.6 | 69 | 70 | -2.6 | -3.6% | 32,200 |
| 2009/07/10 | 73.1 | 74.2 | 70.5 | 72.6 | -1.4 | -1.9% | 14,600 |
| 2009/07/09 | 72.5 | 76 | 70.5 | 74 | -5.5 | -6.9% | 32,200 |
| 2009/07/08 | 80.5 | 80.5 | 75 | 79.5 | -2 | -2.5% | 30,600 |
| 2009/07/07 | 80 | 82.6 | 80 | 81.5 | -1.7 | -2% | 20,200 |
| 2009/07/06 | 84.1 | 84.1 | 80.5 | 83.2 | -0.8 | -1% | 36,700 |
| 2009/07/03 | 84.7 | 84.7 | 83 | 84 | -1.1 | -1.3% | 14,300 |
| 2009/07/02 | 85.5 | 85.5 | 83.6 | 85.1 | -0.3 | -0.4% | 17,800 |
| 2009/07/01 | 85.5 | 85.5 | 84 | 85.4 | -0.1 | -0.1% | 13,000 |
| 2009/06/30 | 86.6 | 86.7 | 82.6 | 85.5 | +0.8 | +0.9% | 17,100 |
| 2009/06/29 | 86.9 | 86.9 | 82.6 | 84.7 | -0.3 | -0.4% | 17,300 |
| 2009/06/26 | 83.1 | 86.5 | 82.1 | 85 | +1.9 | +2.3% | 34,700 |
| 2009/06/25 | 82.1 | 83.1 | 82 | 83.1 | -0.4 | -0.5% | 5,100 |
| 2009/06/24 | 81 | 84.3 | 80.6 | 83.5 | -1.5 | -1.8% | 22,100 |
| 2009/06/23 | 83 | 85.1 | 82 | 85 | ±0 | ±0% | 24,300 |
| 2009/06/22 | 84.1 | 85 | 83.2 | 85 | ±0 | ±0% | 18,600 |
| 2009/06/19 | 83.6 | 88.9 | 83.5 | 85 | -0.6 | -0.7% | 23,800 |
| 2009/06/18 | 84.1 | 86.1 | 83.7 | 85.6 | -0.4 | -0.5% | 9,700 |
| 2009/06/17 | 85.2 | 86.4 | 83.3 | 86 | -0.2 | -0.2% | 14,200 |
| 2009/06/16 | 85 | 86.5 | 84.8 | 86.2 | -1.6 | -1.8% | 29,200 |
| 2009/06/15 | 85.6 | 90 | 84.8 | 87.8 | +1.2 | +1.4% | 44,500 |
| 2009/06/12 | 88.5 | 90 | 83 | 86.6 | -0.9 | -1% | 38,700 |
| 2009/06/11 | 85.5 | 92.8 | 84 | 87.5 | +3.3 | +3.9% | 102,300 |
| 2009/06/10 | 80 | 85 | 80 | 84.2 | -0.8 | -0.9% | 63,400 |
| 2009/06/09 | 85 | 88 | 84.5 | 85 | -4 | -4.5% | 54,000 |
| 2009/06/08 | 89.5 | 89.5 | 85.5 | 89 | +0.5 | +0.6% | 146,900 |
| 2009/06/05 | 85.2 | 93.2 | 84.2 | 88.5 | +5.3 | +6.4% | 509,300 |
| 2009/06/04 | 76.2 | 83.2 | 76 | 83.2 | +10 | +13.7% | 116,000 |
| 2009/06/03 | 64.2 | 73.2 | 60 | 73.2 | +10 | +15.8% | 218,100 |
| 2009/06/02 | 61 | 63.2 | 60.8 | 63.2 | +2.8 | +4.6% | 59,700 |
| 2009/06/01 | 60.1 | 60.9 | 59.3 | 60.4 | +0.2 | +0.3% | 45,300 |
| 2009/05/29 | 60 | 60.8 | 58.9 | 60.2 | ±0 | ±0% | 43,200 |
| 2009/05/28 | 58.5 | 60.3 | 58.2 | 60.2 | +0.2 | +0.3% | 17,500 |
| 2009/05/27 | 60.3 | 60.3 | 58.4 | 60 | +1.5 | +2.6% | 30,300 |
| 2009/05/26 | 56.8 | 58.6 | 56.8 | 58.5 | -2.6 | -4.3% | 128,800 |
| 2009/05/25 | 60 | 62.4 | 60 | 61.1 | +0.7 | +1.2% | 105,900 |
| 2009/05/22 | 58.9 | 62.8 | 57.9 | 60.4 | +2.5 | +4.3% | 75,500 |
| 2009/05/21 | 64.8 | 64.8 | 57.9 | 57.9 | -6.9 | -10.6% | 62,000 |
| 2009/05/20 | 64.5 | 66.5 | 64.5 | 64.8 | -0.7 | -1.1% | 17,000 |
| 2009/05/19 | 68.4 | 68.4 | 65.4 | 65.5 | -3 | -4.4% | 25,200 |
3751～
3800
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
