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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 995 | 1,005 | 920 | 928 | -45 | -4.6% | 1,101,900 |
| 2022/03/24 | 990 | 1,012 | 942 | 973 | -38 | -3.8% | 949,800 |
| 2022/03/23 | 1,009 | 1,036 | 995 | 1,011 | +23 | +2.3% | 665,300 |
| 2022/03/22 | 1,038 | 1,044 | 982 | 988 | -49 | -4.7% | 752,500 |
| 2022/03/18 | 974 | 1,055 | 974 | 1,037 | +63 | +6.5% | 876,800 |
| 2022/03/17 | 964 | 1,012 | 953 | 974 | +40 | +4.3% | 879,600 |
| 2022/03/16 | 985 | 989 | 916 | 934 | -27 | -2.8% | 667,400 |
| 2022/03/15 | 927 | 973 | 905 | 961 | +19 | +2% | 542,100 |
| 2022/03/14 | 950 | 982 | 932 | 942 | -19 | -2% | 509,100 |
| 2022/03/11 | 1,001 | 1,022 | 950 | 961 | -83 | -8% | 738,800 |
| 2022/03/10 | 1,010 | 1,062 | 986 | 1,044 | +76 | +7.9% | 717,200 |
| 2022/03/09 | 1,021 | 1,055 | 964 | 968 | -36 | -3.6% | 970,500 |
| 2022/03/08 | 960 | 1,045 | 945 | 1,004 | +25 | +2.6% | 1,313,300 |
| 2022/03/07 | 977 | 1,021 | 951 | 979 | -66 | -6.3% | 1,444,300 |
| 2022/03/04 | 1,188 | 1,194 | 1,015 | 1,045 | -104 | -9.1% | 2,770,100 |
| 2022/03/03 | 1,643 | 1,685 | 1,105 | 1,149 | -355 | -23.6% | 9,065,500 |
| 2022/03/02 | 1,504 | 1,504 | 1,504 | 1,504 | +300 | +24.9% | 76,800 |
| 2022/03/01 | 1,130 | 1,215 | 1,109 | 1,204 | +104 | +9.5% | 565,700 |
| 2022/02/28 | 1,062 | 1,118 | 1,014 | 1,100 | +44 | +4.2% | 719,400 |
| 2022/02/25 | 1,049 | 1,064 | 992 | 1,056 | +81 | +8.3% | 856,700 |
| 2022/02/24 | 1,001 | 1,008 | 961 | 975 | -45 | -4.4% | 475,900 |
| 2022/02/22 | 1,021 | 1,058 | 1,003 | 1,020 | -26 | -2.5% | 410,000 |
| 2022/02/21 | 1,040 | 1,068 | 1,020 | 1,046 | -24 | -2.2% | 460,500 |
| 2022/02/18 | 1,052 | 1,094 | 1,041 | 1,070 | -20 | -1.8% | 456,400 |
| 2022/02/17 | 1,157 | 1,160 | 1,090 | 1,090 | -71 | -6.1% | 381,600 |
| 2022/02/16 | 1,220 | 1,241 | 1,149 | 1,161 | +1 | +0.1% | 524,500 |
| 2022/02/15 | 1,207 | 1,241 | 1,155 | 1,160 | -46 | -3.8% | 437,600 |
| 2022/02/14 | 1,230 | 1,235 | 1,141 | 1,206 | -114 | -8.6% | 818,400 |
| 2022/02/10 | 1,345 | 1,358 | 1,226 | 1,320 | +27 | +2.1% | 605,300 |
| 2022/02/09 | 1,246 | 1,304 | 1,235 | 1,293 | +33 | +2.6% | 445,600 |
| 2022/02/08 | 1,297 | 1,322 | 1,249 | 1,260 | -63 | -4.8% | 442,100 |
| 2022/02/07 | 1,380 | 1,423 | 1,274 | 1,323 | -40 | -2.9% | 578,400 |
| 2022/02/04 | 1,359 | 1,370 | 1,280 | 1,363 | -23 | -1.7% | 552,200 |
| 2022/02/03 | 1,405 | 1,433 | 1,340 | 1,386 | -103 | -6.9% | 636,500 |
| 2022/02/02 | 1,425 | 1,499 | 1,404 | 1,489 | +124 | +9.1% | 710,100 |
| 2022/02/01 | 1,429 | 1,481 | 1,356 | 1,365 | +6 | +0.4% | 720,600 |
| 2022/01/31 | 1,315 | 1,386 | 1,295 | 1,359 | +99 | +7.9% | 769,200 |
| 2022/01/28 | 1,279 | 1,287 | 1,215 | 1,260 | -10 | -0.8% | 430,400 |
| 2022/01/27 | 1,381 | 1,390 | 1,235 | 1,270 | -120 | -8.6% | 749,900 |
| 2022/01/26 | 1,368 | 1,418 | 1,354 | 1,390 | +18 | +1.3% | 478,900 |
| 2022/01/25 | 1,487 | 1,544 | 1,368 | 1,372 | -85 | -5.8% | 914,800 |
| 2022/01/24 | 1,456 | 1,519 | 1,387 | 1,457 | -10 | -0.7% | 832,100 |
| 2022/01/21 | 1,408 | 1,516 | 1,400 | 1,467 | +30 | +2.1% | 883,700 |
| 2022/01/20 | 1,423 | 1,479 | 1,401 | 1,437 | +9 | +0.6% | 594,100 |
| 2022/01/19 | 1,476 | 1,516 | 1,418 | 1,428 | -110 | -7.2% | 595,300 |
| 2022/01/18 | 1,513 | 1,604 | 1,501 | 1,538 | +26 | +1.7% | 678,900 |
| 2022/01/17 | 1,514 | 1,574 | 1,478 | 1,512 | -32 | -2.1% | 539,000 |
| 2022/01/14 | 1,517 | 1,590 | 1,500 | 1,544 | -46 | -2.9% | 658,200 |
| 2022/01/13 | 1,662 | 1,662 | 1,556 | 1,590 | -123 | -7.2% | 698,800 |
| 2022/01/12 | 1,707 | 1,763 | 1,680 | 1,713 | +46 | +2.8% | 662,400 |
751～
800
件表示中 / 1056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 | 30,200円 | +48.4% | - | 0.00% | - | 16.65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 |
| クロスマーケＧ | 65,900円 | +14.6% | +51.7% | 2.12% | 6.91倍 | 1.66倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| Ｋｕｄａｎ | 117,200円 | +2.0% | - | 0.00% | - | 3.82倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| 日本情報 | 93,200円 | +12.7% | +35.4% | 0.54% | 20.78倍 | 3.55倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| ＷＨＹＨＯＷＤＯ | 12,100円 | +137.2% | - | 0.00% | 2420.00倍 | 8.92倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
市場注目の銘柄
チャート関連のコラム
