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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,131 | 1,140 | 1,106 | 1,106 | -28 | -2.5% | 173,800 |
| 2023/09/25 | 1,130 | 1,147 | 1,125 | 1,134 | -20 | -1.7% | 207,800 |
| 2023/09/22 | 1,091 | 1,162 | 1,090 | 1,154 | +37 | +3.3% | 425,900 |
| 2023/09/21 | 1,107 | 1,125 | 1,092 | 1,117 | ±0 | ±0% | 313,000 |
| 2023/09/20 | 1,160 | 1,165 | 1,117 | 1,117 | -38 | -3.3% | 412,100 |
| 2023/09/19 | 1,132 | 1,155 | 1,112 | 1,155 | +31 | +2.8% | 445,400 |
| 2023/09/15 | 1,120 | 1,124 | 1,086 | 1,124 | +6 | +0.5% | 458,100 |
| 2023/09/14 | 1,105 | 1,127 | 1,100 | 1,118 | -11 | -1% | 398,900 |
| 2023/09/13 | 1,143 | 1,152 | 1,127 | 1,129 | -29 | -2.5% | 232,300 |
| 2023/09/12 | 1,169 | 1,181 | 1,134 | 1,158 | -15 | -1.3% | 429,300 |
| 2023/09/11 | 1,195 | 1,199 | 1,166 | 1,173 | -43 | -3.5% | 515,700 |
| 2023/09/08 | 1,222 | 1,272 | 1,215 | 1,216 | -14 | -1.1% | 801,500 |
| 2023/09/07 | 1,223 | 1,253 | 1,213 | 1,230 | -6 | -0.5% | 395,600 |
| 2023/09/06 | 1,271 | 1,275 | 1,236 | 1,236 | -64 | -4.9% | 953,000 |
| 2023/09/05 | 1,253 | 1,325 | 1,251 | 1,300 | +90 | +7.4% | 1,619,600 |
| 2023/09/04 | 1,237 | 1,247 | 1,210 | 1,210 | -31 | -2.5% | 347,800 |
| 2023/09/01 | 1,214 | 1,248 | 1,210 | 1,241 | +11 | +0.9% | 305,000 |
| 2023/08/31 | 1,269 | 1,271 | 1,226 | 1,230 | -44 | -3.5% | 515,700 |
| 2023/08/30 | 1,348 | 1,353 | 1,265 | 1,274 | -53 | -4% | 1,253,900 |
| 2023/08/29 | 1,238 | 1,329 | 1,227 | 1,327 | +102 | +8.3% | 1,780,100 |
| 2023/08/28 | 1,239 | 1,332 | 1,214 | 1,225 | +84 | +7.4% | 3,485,500 |
| 2023/08/25 | 1,118 | 1,171 | 1,106 | 1,141 | +22 | +2% | 557,600 |
| 2023/08/24 | 1,143 | 1,172 | 1,106 | 1,119 | +43 | +4% | 728,900 |
| 2023/08/23 | 1,068 | 1,082 | 1,052 | 1,076 | +12 | +1.1% | 231,000 |
| 2023/08/22 | 1,064 | 1,097 | 1,057 | 1,064 | +10 | +0.9% | 403,100 |
| 2023/08/21 | 1,040 | 1,069 | 1,017 | 1,054 | +14 | +1.3% | 433,200 |
| 2023/08/18 | 1,066 | 1,075 | 1,034 | 1,040 | -53 | -4.8% | 547,000 |
| 2023/08/17 | 1,032 | 1,093 | 999 | 1,093 | +66 | +6.4% | 1,123,700 |
| 2023/08/16 | 1,070 | 1,086 | 1,027 | 1,027 | -46 | -4.3% | 886,800 |
| 2023/08/15 | 1,145 | 1,157 | 1,056 | 1,073 | -56 | -5% | 1,121,600 |
| 2023/08/14 | 1,306 | 1,306 | 1,129 | 1,129 | -120 | -9.6% | 1,693,900 |
| 2023/08/10 | 1,240 | 1,258 | 1,232 | 1,249 | -15 | -1.2% | 421,500 |
| 2023/08/09 | 1,262 | 1,278 | 1,245 | 1,264 | -16 | -1.3% | 316,400 |
| 2023/08/08 | 1,291 | 1,303 | 1,274 | 1,280 | -1 | -0.1% | 212,200 |
| 2023/08/07 | 1,261 | 1,282 | 1,246 | 1,281 | +9 | +0.7% | 220,800 |
| 2023/08/04 | 1,248 | 1,272 | 1,230 | 1,272 | +14 | +1.1% | 222,000 |
| 2023/08/03 | 1,291 | 1,309 | 1,258 | 1,258 | -52 | -4% | 349,900 |
| 2023/08/02 | 1,288 | 1,323 | 1,285 | 1,310 | +12 | +0.9% | 223,600 |
| 2023/08/01 | 1,280 | 1,306 | 1,280 | 1,298 | +18 | +1.4% | 166,000 |
| 2023/07/31 | 1,304 | 1,314 | 1,279 | 1,280 | -19 | -1.5% | 288,700 |
| 2023/07/28 | 1,289 | 1,312 | 1,273 | 1,299 | -13 | -1% | 215,300 |
| 2023/07/27 | 1,313 | 1,328 | 1,297 | 1,312 | -14 | -1.1% | 159,400 |
| 2023/07/26 | 1,311 | 1,334 | 1,290 | 1,326 | +25 | +1.9% | 248,800 |
| 2023/07/25 | 1,337 | 1,337 | 1,288 | 1,301 | -36 | -2.7% | 246,900 |
| 2023/07/24 | 1,298 | 1,337 | 1,295 | 1,337 | +48 | +3.7% | 248,800 |
| 2023/07/21 | 1,275 | 1,291 | 1,255 | 1,289 | +3 | +0.2% | 253,600 |
| 2023/07/20 | 1,295 | 1,304 | 1,286 | 1,286 | -15 | -1.2% | 113,400 |
| 2023/07/19 | 1,312 | 1,312 | 1,283 | 1,301 | ±0 | ±0% | 203,600 |
| 2023/07/18 | 1,331 | 1,331 | 1,293 | 1,301 | -29 | -2.2% | 265,400 |
| 2023/07/14 | 1,338 | 1,350 | 1,306 | 1,330 | +22 | +1.7% | 318,300 |
151～
200
件表示中 / 826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 | 50,900円 | +50.9% | - | 0.00% | - | 7.71倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型ＤＸ支援サービス提供 |
| 東 名 | 233,800円 | +13.3% | +15.1% | 0.60% | 13.58倍 | 2.61倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| ｐｌｕｓｚｅｒｏ | 230,300円 | +32.0% | +28.4% | 0.00% | 126.06倍 | 18.59倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
| キューブシス | 110,200円 | +4.3% | +3.8% | 3.63% | 15.19倍 | 1.65倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ハイマックス | 138,700円 | +4.7% | -8.4% | 3.14% | 13.95倍 | 1.51倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
