ＥＮＥＣＨＡＮＧＥ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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,230 | 1,256 | 1,194 | 1,194 | -10 | -0.8% | 730,500 |
| 2022/08/25 | 1,222 | 1,244 | 1,203 | 1,204 | -8 | -0.7% | 536,000 |
| 2022/08/24 | 1,257 | 1,289 | 1,210 | 1,212 | -25 | -2% | 1,013,600 |
| 2022/08/23 | 1,200 | 1,264 | 1,148 | 1,237 | ±0 | ±0% | 1,812,000 |
| 2022/08/22 | 1,257 | 1,269 | 1,220 | 1,237 | -50 | -3.9% | 813,700 |
| 2022/08/19 | 1,327 | 1,349 | 1,263 | 1,287 | -28 | -2.1% | 1,398,400 |
| 2022/08/18 | 1,240 | 1,350 | 1,233 | 1,315 | +45 | +3.5% | 2,560,900 |
| 2022/08/17 | 1,186 | 1,285 | 1,165 | 1,270 | +70 | +5.8% | 1,504,700 |
| 2022/08/16 | 1,205 | 1,240 | 1,194 | 1,200 | -35 | -2.8% | 1,132,200 |
| 2022/08/15 | 1,300 | 1,369 | 1,216 | 1,235 | +54 | +4.6% | 3,344,700 |
| 2022/08/12 | 1,101 | 1,200 | 1,086 | 1,181 | +72 | +6.5% | 1,691,400 |
| 2022/08/10 | 1,100 | 1,126 | 1,083 | 1,109 | -36 | -3.1% | 1,141,800 |
| 2022/08/09 | 1,121 | 1,235 | 1,096 | 1,145 | +7 | +0.6% | 2,646,800 |
| 2022/08/08 | 1,162 | 1,180 | 1,110 | 1,138 | -84 | -6.9% | 2,000,200 |
| 2022/08/05 | 1,312 | 1,312 | 1,210 | 1,222 | -119 | -8.9% | 2,121,000 |
| 2022/08/04 | 1,347 | 1,395 | 1,326 | 1,341 | -17 | -1.3% | 1,049,900 |
| 2022/08/03 | 1,418 | 1,432 | 1,315 | 1,358 | -74 | -5.2% | 1,760,800 |
| 2022/08/02 | 1,484 | 1,489 | 1,406 | 1,432 | -48 | -3.2% | 1,115,900 |
| 2022/08/01 | 1,515 | 1,532 | 1,461 | 1,480 | -29 | -1.9% | 1,253,000 |
| 2022/07/29 | 1,506 | 1,559 | 1,490 | 1,509 | +21 | +1.4% | 2,337,400 |
| 2022/07/28 | 1,492 | 1,548 | 1,450 | 1,488 | +56 | +3.9% | 3,411,800 |
| 2022/07/27 | 1,518 | 1,542 | 1,415 | 1,432 | -63 | -4.2% | 3,112,000 |
| 2022/07/26 | 1,578 | 1,650 | 1,455 | 1,495 | -61 | -3.9% | 7,014,700 |
| 2022/07/25 | 1,402 | 1,575 | 1,386 | 1,556 | +125 | +8.7% | 7,002,200 |
| 2022/07/22 | 1,377 | 1,440 | 1,356 | 1,431 | +90 | +6.7% | 2,430,600 |
| 2022/07/21 | 1,301 | 1,351 | 1,282 | 1,341 | +70 | +5.5% | 1,408,700 |
| 2022/07/20 | 1,332 | 1,335 | 1,267 | 1,271 | -37 | -2.8% | 983,800 |
| 2022/07/19 | 1,347 | 1,359 | 1,308 | 1,308 | +5 | +0.4% | 763,600 |
| 2022/07/15 | 1,323 | 1,348 | 1,270 | 1,303 | -47 | -3.5% | 933,500 |
| 2022/07/14 | 1,331 | 1,367 | 1,305 | 1,350 | +46 | +3.5% | 871,000 |
| 2022/07/13 | 1,333 | 1,352 | 1,295 | 1,304 | -41 | -3% | 734,900 |
| 2022/07/12 | 1,395 | 1,399 | 1,314 | 1,345 | -98 | -6.8% | 1,402,000 |
| 2022/07/11 | 1,506 | 1,540 | 1,430 | 1,443 | +15 | +1.1% | 2,463,000 |
| 2022/07/08 | 1,330 | 1,463 | 1,300 | 1,428 | +117 | +8.9% | 3,260,700 |
| 2022/07/07 | 1,316 | 1,355 | 1,272 | 1,311 | -29 | -2.2% | 1,736,200 |
| 2022/07/06 | 1,224 | 1,385 | 1,217 | 1,340 | +98 | +7.9% | 3,816,800 |
| 2022/07/05 | 1,201 | 1,330 | 1,185 | 1,242 | -29 | -2.3% | 2,666,500 |
| 2022/07/04 | 1,275 | 1,334 | 1,185 | 1,271 | -64 | -4.8% | 3,151,500 |
| 2022/07/01 | 1,480 | 1,550 | 1,220 | 1,335 | -202 | -13.1% | 7,171,700 |
| 2022/06/30 | 1,490 | 1,600 | 1,431 | 1,537 | +129 | +9.2% | 8,175,600 |
| 2022/06/29 | 1,500 | 1,555 | 1,400 | 1,408 | +42 | +3.1% | 6,224,700 |
| 2022/06/28 | 1,306 | 1,444 | 1,286 | 1,366 | -30 | -2.1% | 8,850,800 |
| 2022/06/27 | 1,201 | 1,428 | 1,180 | 1,396 | +262 | +23.1% | 20,775,500 |
| 2022/06/24 | 1,189 | 1,229 | 1,105 | 1,134 | +54 | +5% | 12,576,300 |
| 2022/06/23 | 1,129 | 1,295 | 1,003 | 1,080 | -139 | -11.4% | 24,982,300 |
| 2022/06/22 | 1,100 | 1,330 | 1,034 | 1,219 | +186 | +18% | 38,355,100 |
| 2022/06/21 | 928 | 1,033 | 918 | 1,033 | +150 | +17% | 17,971,100 |
| 2022/06/20 | 790 | 890 | 768 | 883 | +143 | +19.3% | 11,510,800 |
| 2022/06/17 | 770 | 826 | 736 | 740 | -60 | -7.5% | 7,417,700 |
| 2022/06/16 | 802 | 837 | 755 | 800 | +11 | +1.4% | 12,594,700 |
551～
600
件表示中 / 960件
類似銘柄と比較する
現在ご覧いただいている「エネチェンジ」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 |
|---|---|---|---|---|---|---|---|---|
| エネチェンジ | 33,800円 | +48.4% | - | 0.00% | - | 15.33倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ニーズウェル | 29,400円 | +11.0% | +15.9% | 3.06% | 11.82倍 | 2.64倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| ランドコンピ | 66,200円 | +3.4% | -27.4% | 5.44% | 14.15倍 | 2.11倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| オリコン | 77,500円 | +8.3% | +7.7% | 4.65% | 8.61倍 | 1.94倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| トリプルアイス | 140,000円 | +35.9% | +108.5% | 0.00% | 389.97倍 | 13.76倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
