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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/26 | 5,300 | 5,900 | 5,280 | 5,710 | +450 | +8.6% | 622,300 |
| 2021/10/25 | 4,980 | 5,360 | 4,860 | 5,260 | +110 | +2.1% | 407,700 |
| 2021/10/22 | 5,200 | 5,450 | 5,120 | 5,150 | -150 | -2.8% | 412,600 |
| 2021/10/21 | 5,860 | 5,860 | 5,020 | 5,300 | -570 | -9.7% | 1,268,300 |
| 2021/10/20 | 5,680 | 5,900 | 5,550 | 5,870 | +200 | +3.5% | 1,067,300 |
| 2021/10/19 | 5,460 | 6,050 | 5,410 | 5,670 | +110 | +2% | 2,256,900 |
| 2021/10/18 | 5,200 | 5,680 | 5,150 | 5,560 | +565 | +11.3% | 2,116,600 |
| 2021/10/15 | 5,100 | 5,220 | 4,860 | 4,995 | -15 | -0.3% | 919,600 |
| 2021/10/14 | 4,740 | 5,060 | 4,740 | 5,010 | +200 | +4.2% | 1,138,900 |
| 2021/10/13 | 4,905 | 5,180 | 4,670 | 4,810 | +35 | +0.7% | 2,089,800 |
| 2021/10/12 | 4,350 | 4,830 | 4,345 | 4,775 | +595 | +14.2% | 2,492,400 |
| 2021/10/11 | 4,340 | 4,355 | 4,085 | 4,180 | -110 | -2.6% | 702,200 |
| 2021/10/08 | 4,135 | 4,385 | 3,920 | 4,290 | +245 | +6.1% | 1,030,100 |
| 2021/10/07 | 4,180 | 4,415 | 3,865 | 4,045 | -5 | -0.1% | 1,523,800 |
901～
950
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
