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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 881 | 927 | 881 | 911 | +35 | +4% | 1,015,200 |
| 2024/03/19 | 898 | 904 | 868 | 876 | -20 | -2.2% | 740,100 |
| 2024/03/18 | 898 | 903 | 884 | 896 | ±0 | ±0% | 472,000 |
| 2024/03/15 | 886 | 913 | 878 | 896 | +3 | +0.3% | 710,400 |
| 2024/03/14 | 866 | 907 | 851 | 893 | +23 | +2.6% | 932,000 |
| 2024/03/13 | 905 | 915 | 849 | 870 | -24 | -2.7% | 1,036,000 |
| 2024/03/12 | 879 | 903 | 837 | 894 | ±0 | ±0% | 1,437,000 |
| 2024/03/11 | 907 | 912 | 882 | 894 | -43 | -4.6% | 1,011,700 |
| 2024/03/08 | 988 | 1,000 | 933 | 937 | -78 | -7.7% | 1,604,900 |
| 2024/03/07 | 1,055 | 1,069 | 1,005 | 1,015 | -70 | -6.5% | 1,220,300 |
| 2024/03/06 | 1,060 | 1,113 | 1,050 | 1,085 | +3 | +0.3% | 403,900 |
| 2024/03/05 | 1,106 | 1,107 | 1,066 | 1,082 | -34 | -3% | 540,700 |
| 2024/03/04 | 1,153 | 1,175 | 1,114 | 1,116 | -38 | -3.3% | 573,000 |
| 2024/03/01 | 1,170 | 1,182 | 1,147 | 1,154 | -16 | -1.4% | 465,400 |
| 2024/02/29 | 1,201 | 1,209 | 1,141 | 1,170 | -50 | -4.1% | 1,015,600 |
| 2024/02/28 | 1,306 | 1,327 | 1,220 | 1,220 | -26 | -2.1% | 1,008,400 |
| 2024/02/27 | 1,230 | 1,262 | 1,210 | 1,246 | -10 | -0.8% | 625,200 |
| 2024/02/26 | 1,248 | 1,287 | 1,242 | 1,256 | +11 | +0.9% | 623,600 |
| 2024/02/22 | 1,344 | 1,349 | 1,237 | 1,245 | -101 | -7.5% | 1,049,200 |
| 2024/02/21 | 1,383 | 1,390 | 1,345 | 1,346 | -67 | -4.7% | 312,700 |
| 2024/02/20 | 1,419 | 1,465 | 1,398 | 1,413 | -6 | -0.4% | 461,400 |
| 2024/02/19 | 1,386 | 1,433 | 1,357 | 1,419 | +35 | +2.5% | 521,100 |
| 2024/02/16 | 1,372 | 1,388 | 1,337 | 1,384 | +24 | +1.8% | 699,600 |
| 2024/02/15 | 1,530 | 1,540 | 1,356 | 1,360 | -89 | -6.1% | 1,450,500 |
| 2024/02/14 | 1,494 | 1,565 | 1,425 | 1,449 | -45 | -3% | 2,556,300 |
| 2024/02/13 | 1,449 | 1,494 | 1,389 | 1,494 | +300 | +25.1% | 3,154,800 |
| 2024/02/09 | 1,201 | 1,222 | 1,175 | 1,194 | +20 | +1.7% | 878,500 |
| 2024/02/08 | 1,168 | 1,213 | 1,161 | 1,174 | +16 | +1.4% | 545,300 |
| 2024/02/07 | 1,168 | 1,180 | 1,133 | 1,158 | -24 | -2% | 454,700 |
| 2024/02/06 | 1,100 | 1,198 | 1,081 | 1,182 | +69 | +6.2% | 830,700 |
| 2024/02/05 | 1,091 | 1,122 | 1,081 | 1,113 | +6 | +0.5% | 261,600 |
| 2024/02/02 | 1,065 | 1,122 | 1,065 | 1,107 | +43 | +4% | 412,900 |
| 2024/02/01 | 1,100 | 1,120 | 1,063 | 1,064 | -66 | -5.8% | 435,300 |
| 2024/01/31 | 1,059 | 1,130 | 1,038 | 1,130 | +78 | +7.4% | 496,000 |
| 2024/01/30 | 1,063 | 1,068 | 1,040 | 1,052 | -5 | -0.5% | 266,400 |
| 2024/01/29 | 1,073 | 1,077 | 1,054 | 1,057 | -28 | -2.6% | 351,300 |
| 2024/01/26 | 1,103 | 1,114 | 1,085 | 1,085 | -24 | -2.2% | 169,700 |
| 2024/01/25 | 1,124 | 1,124 | 1,083 | 1,109 | -21 | -1.9% | 395,900 |
| 2024/01/24 | 1,110 | 1,136 | 1,098 | 1,130 | +13 | +1.2% | 335,700 |
| 2024/01/23 | 1,122 | 1,135 | 1,090 | 1,117 | +23 | +2.1% | 491,800 |
| 2024/01/22 | 1,049 | 1,104 | 1,035 | 1,094 | +45 | +4.3% | 387,800 |
| 2024/01/19 | 1,046 | 1,061 | 1,031 | 1,049 | +16 | +1.5% | 258,300 |
| 2024/01/18 | 1,057 | 1,074 | 1,032 | 1,033 | -24 | -2.3% | 273,700 |
| 2024/01/17 | 1,072 | 1,080 | 1,057 | 1,057 | -21 | -1.9% | 241,700 |
| 2024/01/16 | 1,097 | 1,103 | 1,062 | 1,078 | -12 | -1.1% | 410,500 |
| 2024/01/15 | 1,100 | 1,110 | 1,066 | 1,090 | +6 | +0.6% | 439,000 |
| 2024/01/12 | 1,086 | 1,098 | 1,047 | 1,084 | -2 | -0.2% | 421,800 |
| 2024/01/11 | 1,083 | 1,088 | 1,067 | 1,086 | -5 | -0.5% | 315,100 |
| 2024/01/10 | 1,083 | 1,100 | 1,075 | 1,091 | +7 | +0.6% | 249,600 |
| 2024/01/09 | 1,035 | 1,084 | 1,031 | 1,084 | +61 | +6% | 503,600 |
351～
400
件表示中 / 1143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 | 38,800円 | -10.7% | - | 0.00% | - | 3.66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 |
| ファーストＡ | 151,700円 | +38.4% | +29.5% | 0.20% | 103.69倍 | 11.21倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ＬａｂｏｒｏＡＩ | 105,500円 | +32.5% | +36.6% | 0.00% | 147.14倍 | 6.61倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| クロップス | 171,000円 | +6.6% | +13.4% | 1.99% | 10.26倍 | 1.32倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サクラＫＣＳ | 146,500円 | +1.6% | +3.8% | 2.32% | 15.33倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
