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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 62 | 68.5 | 62 | 68.5 | +7.4 | +12.1% | 82,700 |
| 2009/05/15 | 61 | 62.5 | 61 | 61.1 | -1.9 | -3% | 46,800 |
| 2009/05/14 | 65 | 65 | 62.3 | 63 | -3.9 | -5.8% | 61,500 |
| 2009/05/13 | 71 | 71 | 66 | 66.9 | -4.1 | -5.8% | 75,200 |
| 2009/05/12 | 65.3 | 72.3 | 65 | 71 | +1.7 | +2.5% | 112,400 |
| 2009/05/11 | 71.7 | 73.6 | 65.6 | 69.3 | +5.6 | +8.8% | 271,500 |
| 2009/05/08 | 53.7 | 63.7 | 53.7 | 63.7 | +10 | +18.6% | 211,400 |
| 2009/05/07 | 53.7 | 53.7 | 53.7 | 53.7 | +5 | +10.3% | 36,600 |
| 2009/05/01 | 48 | 49.9 | 47 | 48.7 | +2.7 | +5.9% | 58,600 |
| 2009/04/30 | 45.7 | 46.3 | 45.4 | 46 | +0.7 | +1.5% | 19,000 |
| 2009/04/28 | 47 | 47.1 | 45.2 | 45.3 | -1.4 | -3% | 27,200 |
| 2009/04/27 | 46.1 | 46.7 | 45.9 | 46.7 | +0.7 | +1.5% | 16,200 |
| 2009/04/24 | 46 | 46.4 | 46 | 46 | ±0 | ±0% | 10,300 |
| 2009/04/23 | 46 | 46 | 44.2 | 46 | ±0 | ±0% | 16,700 |
| 2009/04/22 | 46.2 | 46.4 | 45 | 46 | -0.1 | -0.2% | 10,500 |
| 2009/04/21 | 46.5 | 46.7 | 44.8 | 46.1 | -2.3 | -4.8% | 29,500 |
| 2009/04/20 | 49.4 | 49.5 | 47.5 | 48.4 | -0.7 | -1.4% | 18,400 |
| 2009/04/17 | 49.2 | 49.8 | 48.7 | 49.1 | -0.3 | -0.6% | 12,900 |
| 2009/04/16 | 48.6 | 49.9 | 48 | 49.4 | +1.8 | +3.8% | 43,700 |
| 2009/04/15 | 48.5 | 48.5 | 46.7 | 47.6 | -0.9 | -1.9% | 19,600 |
| 2009/04/14 | 47.5 | 49.9 | 46.8 | 48.5 | +0.5 | +1% | 28,600 |
| 2009/04/13 | 45.5 | 49 | 45.2 | 48 | +2.8 | +6.2% | 63,200 |
| 2009/04/10 | 45.4 | 46.7 | 45.1 | 45.2 | -1.7 | -3.6% | 37,600 |
| 2009/04/09 | 46 | 47.1 | 46 | 46.9 | +0.5 | +1.1% | 25,500 |
| 2009/04/08 | 46.4 | 46.9 | 45.1 | 46.4 | -0.5 | -1.1% | 19,600 |
| 2009/04/07 | 47.5 | 47.5 | 45.9 | 46.9 | -0.1 | -0.2% | 29,900 |
| 2009/04/06 | 46.6 | 49 | 46.3 | 47 | +1.9 | +4.2% | 65,400 |
| 2009/04/03 | 45.6 | 47.1 | 44.7 | 45.1 | -1 | -2.2% | 53,700 |
| 2009/04/02 | 44.1 | 46.1 | 43.5 | 46.1 | +3 | +7% | 68,200 |
| 2009/04/01 | 43.6 | 43.7 | 43.1 | 43.1 | +1 | +2.4% | 20,600 |
| 2009/03/31 | 44 | 44 | 42.1 | 42.1 | +0.1 | +0.2% | 42,700 |
| 2009/03/30 | 41.8 | 42.5 | 40 | 42 | +0.7 | +1.7% | 30,200 |
| 2009/03/27 | 41.8 | 41.9 | 40.9 | 41.3 | -0.5 | -1.2% | 8,400 |
| 2009/03/26 | 40.6 | 42 | 40.4 | 41.8 | +1.2 | +3% | 13,200 |
| 2009/03/25 | 39.8 | 40.8 | 39.8 | 40.6 | -0.2 | -0.5% | 8,800 |
| 2009/03/24 | 40.6 | 40.8 | 40 | 40.8 | ±0 | ±0% | 8,000 |
| 2009/03/23 | 40 | 40.9 | 39.6 | 40.8 | +0.2 | +0.5% | 18,300 |
| 2009/03/19 | 40.3 | 40.8 | 39.5 | 40.6 | -1.2 | -2.9% | 14,600 |
| 2009/03/18 | 40.7 | 42 | 40.5 | 41.8 | +1.2 | +3% | 6,700 |
| 2009/03/17 | 40 | 41 | 40 | 40.6 | +0.9 | +2.3% | 4,500 |
| 2009/03/16 | 40.5 | 40.5 | 39.6 | 39.7 | -1.2 | -2.9% | 4,800 |
| 2009/03/13 | 40.5 | 40.9 | 40.5 | 40.9 | -0.1 | -0.2% | 1,300 |
| 2009/03/12 | 40.8 | 41.3 | 40.8 | 41 | -0.3 | -0.7% | 1,400 |
| 2009/03/11 | 40.9 | 41.3 | 39.4 | 41.3 | +1.4 | +3.5% | 6,600 |
| 2009/03/10 | 39.1 | 40.1 | 38.7 | 39.9 | -0.2 | -0.5% | 4,700 |
| 2009/03/09 | 40.2 | 40.2 | 38 | 40.1 | -0.6 | -1.5% | 12,900 |
| 2009/03/06 | 42.4 | 42.4 | 40.3 | 40.7 | -1.2 | -2.9% | 8,900 |
| 2009/03/05 | 41.7 | 42.5 | 41 | 41.9 | +0.7 | +1.7% | 15,400 |
| 2009/03/04 | 40.1 | 41.2 | 40 | 41.2 | +1.2 | +3% | 13,600 |
| 2009/03/03 | 39 | 40 | 38.8 | 40 | +2 | +5.3% | 13,200 |
3801～
3850
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
