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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
件表示中 / 1142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 | 37,100円 | -10.7% | - | 0.00% | - | 3.50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 |
| スターツ出版 | 414,500円 | +3.7% | +1.6% | 2.90% | 9.20倍 | 1.56倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| サクラＫＣＳ | 142,100円 | +1.6% | +3.8% | 2.39% | 14.87倍 | 0.80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 |
| ｕｎｅｒｒｙ | 414,500円 | +34.3% | +59.4% | 0.00% | 38.74倍 | 7.69倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ファイバーＧＴ | 75,500円 | +7.5% | +2.9% | 3.58% | 11.96倍 | 2.36倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
市場注目の銘柄
チャート関連のコラム
