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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/15 | 679 | 789 | 648 | 789 | +100 | +14.5% | 8,987,000 |
| 2022/06/14 | 671 | 710 | 647 | 689 | +5 | +0.7% | 3,310,200 |
| 2022/06/13 | 751 | 772 | 670 | 684 | -111 | -14% | 4,356,000 |
| 2022/06/10 | 872 | 875 | 770 | 795 | -2 | -0.3% | 12,484,700 |
| 2022/06/09 | 746 | 797 | 733 | 797 | +100 | +14.3% | 2,748,400 |
| 2022/06/08 | 627 | 712 | 626 | 697 | +76 | +12.2% | 4,413,400 |
| 2022/06/07 | 608 | 630 | 596 | 621 | +4 | +0.6% | 1,100,400 |
| 2022/06/06 | 608 | 629 | 594 | 617 | -8 | -1.3% | 1,035,700 |
| 2022/06/03 | 601 | 644 | 594 | 625 | +44 | +7.6% | 2,306,000 |
| 2022/06/02 | 582 | 592 | 568 | 581 | -16 | -2.7% | 1,005,900 |
| 2022/06/01 | 618 | 632 | 586 | 597 | -41 | -6.4% | 2,069,800 |
| 2022/05/31 | 636 | 652 | 598 | 638 | +6 | +0.9% | 3,055,600 |
| 2022/05/30 | 567 | 642 | 558 | 632 | +77 | +13.9% | 4,715,400 |
| 2022/05/27 | 576 | 579 | 540 | 555 | -7 | -1.2% | 2,580,800 |
| 2022/05/26 | 613 | 626 | 558 | 562 | -41 | -6.8% | 2,849,300 |
| 2022/05/25 | 681 | 691 | 603 | 603 | -88 | -12.7% | 5,922,800 |
| 2022/05/24 | 665 | 730 | 634 | 691 | +61 | +9.7% | 12,831,400 |
751～
800
件表示中 / 1143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 | 38,800円 | -10.7% | - | 0.00% | - | 3.66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 |
| ファーストＡ | 151,700円 | +38.4% | +29.5% | 0.20% | 103.69倍 | 11.21倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ＬａｂｏｒｏＡＩ | 105,500円 | +32.5% | +36.6% | 0.00% | 147.14倍 | 6.62倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| クロップス | 171,000円 | +6.6% | +13.4% | 1.99% | 10.26倍 | 1.33倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サクラＫＣＳ | 146,500円 | +1.6% | +3.8% | 2.32% | 15.33倍 | 0.82倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
