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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,667 | 1,730 | 1,625 | 1,667 | -40 | -2.3% | 674,800 |
| 2022/01/07 | 1,748 | 1,790 | 1,628 | 1,707 | -7 | -0.4% | 1,041,700 |
| 2022/01/06 | 1,691 | 1,768 | 1,650 | 1,714 | -80 | -4.5% | 1,130,300 |
| 2022/01/05 | 1,865 | 1,879 | 1,760 | 1,794 | -111 | -5.8% | 987,900 |
| 2022/01/04 | 2,017 | 2,019 | 1,831 | 1,905 | -87 | -4.4% | 1,189,800 |
| 2021/12/30 | 2,162 | 2,197 | 1,953 | 1,992 | -223 | -10.1% | 1,054,400 |
| 2021/12/29 | 2,188 | 2,232 | 2,010 | 2,215 | -2,230 | -50.2% | 721,600 |
| 2021/12/28 | 4,290 | 4,585 | 4,280 | 4,445 | +15 | +0.3% | 435,900 |
| 2021/12/27 | 4,875 | 4,970 | 4,385 | 4,430 | -440 | -9% | 486,000 |
| 2021/12/24 | 5,090 | 5,150 | 4,730 | 4,870 | +30 | +0.6% | 911,500 |
| 2021/12/23 | 4,400 | 4,890 | 4,400 | 4,840 | +445 | +10.1% | 888,800 |
| 2021/12/22 | 4,050 | 4,550 | 3,960 | 4,395 | +345 | +8.5% | 936,100 |
| 2021/12/21 | 4,205 | 4,225 | 3,805 | 4,050 | +55 | +1.4% | 677,800 |
| 2021/12/20 | 3,950 | 4,125 | 3,860 | 3,995 | +80 | +2% | 707,900 |
| 2021/12/17 | 4,155 | 4,215 | 3,770 | 3,915 | -365 | -8.5% | 938,200 |
| 2021/12/16 | 4,290 | 4,430 | 4,080 | 4,280 | +200 | +4.9% | 1,306,200 |
| 2021/12/15 | 4,020 | 4,820 | 3,810 | 4,080 | -80 | -1.9% | 3,175,400 |
| 2021/12/14 | 4,770 | 4,820 | 4,160 | 4,160 | -700 | -14.4% | 1,459,900 |
| 2021/12/13 | 5,050 | 5,240 | 4,775 | 4,860 | -310 | -6% | 930,400 |
| 2021/12/10 | 5,510 | 5,630 | 5,070 | 5,170 | -420 | -7.5% | 646,600 |
| 2021/12/09 | 5,720 | 5,950 | 5,590 | 5,590 | -140 | -2.4% | 590,600 |
| 2021/12/08 | 6,110 | 6,160 | 5,590 | 5,730 | -340 | -5.6% | 1,136,400 |
| 2021/12/07 | 6,500 | 6,550 | 5,870 | 6,070 | -230 | -3.7% | 496,200 |
| 2021/12/06 | 7,090 | 7,130 | 5,730 | 6,300 | -920 | -12.7% | 613,600 |
| 2021/12/03 | 7,410 | 7,680 | 7,150 | 7,220 | -300 | -4% | 316,800 |
| 2021/12/02 | 7,160 | 7,870 | 7,110 | 7,520 | +430 | +6.1% | 783,000 |
| 2021/12/01 | 7,190 | 7,380 | 6,670 | 7,090 | +70 | +1% | 496,800 |
| 2021/11/30 | 6,770 | 7,240 | 6,410 | 7,020 | +50 | +0.7% | 887,400 |
| 2021/11/29 | 6,970 | 7,350 | 6,970 | 6,970 | -1,500 | -17.7% | 772,500 |
| 2021/11/26 | 8,170 | 8,590 | 8,070 | 8,470 | +440 | +5.5% | 540,500 |
| 2021/11/25 | 8,460 | 8,550 | 7,920 | 8,030 | -310 | -3.7% | 345,300 |
| 2021/11/24 | 8,360 | 8,650 | 8,010 | 8,340 | -170 | -2% | 502,800 |
| 2021/11/22 | 8,460 | 9,180 | 8,330 | 8,510 | -50 | -0.6% | 1,075,100 |
| 2021/11/19 | 8,700 | 8,850 | 8,170 | 8,560 | +140 | +1.7% | 778,100 |
| 2021/11/18 | 7,960 | 9,070 | 7,900 | 8,420 | +160 | +1.9% | 1,168,500 |
| 2021/11/17 | 8,170 | 8,760 | 7,890 | 8,260 | +840 | +11.3% | 1,993,300 |
| 2021/11/16 | 7,420 | 7,420 | 7,330 | 7,420 | +1,000 | +15.6% | 264,000 |
| 2021/11/15 | 6,420 | 6,420 | 6,420 | 6,420 | +1,000 | +18.5% | 55,800 |
| 2021/11/12 | 5,510 | 5,680 | 5,290 | 5,420 | -40 | -0.7% | 391,800 |
| 2021/11/11 | 5,530 | 5,660 | 5,220 | 5,460 | -150 | -2.7% | 321,400 |
| 2021/11/10 | 5,880 | 5,880 | 5,510 | 5,610 | -270 | -4.6% | 284,900 |
| 2021/11/09 | 5,880 | 6,050 | 5,820 | 5,880 | +20 | +0.3% | 244,600 |
| 2021/11/08 | 6,440 | 6,570 | 5,790 | 5,860 | -350 | -5.6% | 537,200 |
| 2021/11/05 | 6,210 | 6,400 | 5,910 | 6,210 | +90 | +1.5% | 609,900 |
| 2021/11/04 | 5,740 | 6,380 | 5,740 | 6,120 | +400 | +7% | 791,200 |
| 2021/11/02 | 5,570 | 6,290 | 5,540 | 5,720 | +430 | +8.1% | 1,488,800 |
| 2021/11/01 | 5,380 | 5,420 | 5,170 | 5,290 | -40 | -0.8% | 282,600 |
| 2021/10/29 | 5,520 | 5,540 | 5,120 | 5,330 | -120 | -2.2% | 374,700 |
| 2021/10/28 | 5,560 | 5,850 | 5,380 | 5,450 | -60 | -1.1% | 461,800 |
| 2021/10/27 | 5,630 | 5,680 | 5,380 | 5,510 | -200 | -3.5% | 301,500 |
801～
850
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
