Ｅｎｊｉｎ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,343 | 1,350 | 1,315 | 1,326 | -38 | -2.8% | 89,000 |
| 2023/08/01 | 1,379 | 1,390 | 1,353 | 1,364 | +2 | +0.1% | 112,900 |
| 2023/07/31 | 1,327 | 1,367 | 1,312 | 1,362 | +50 | +3.8% | 149,500 |
| 2023/07/28 | 1,336 | 1,363 | 1,288 | 1,312 | -26 | -1.9% | 149,200 |
| 2023/07/27 | 1,297 | 1,347 | 1,297 | 1,338 | +34 | +2.6% | 148,400 |
| 2023/07/26 | 1,297 | 1,325 | 1,283 | 1,304 | ±0 | ±0% | 168,600 |
| 2023/07/25 | 1,317 | 1,335 | 1,264 | 1,304 | -12 | -0.9% | 246,300 |
| 2023/07/24 | 1,264 | 1,366 | 1,264 | 1,316 | +66 | +5.3% | 556,500 |
| 2023/07/21 | 1,361 | 1,378 | 1,250 | 1,250 | -201 | -13.9% | 948,500 |
| 2023/07/20 | 1,379 | 1,480 | 1,342 | 1,451 | +71 | +5.1% | 862,600 |
| 2023/07/19 | 1,292 | 1,382 | 1,285 | 1,380 | +90 | +7% | 379,400 |
| 2023/07/18 | 1,263 | 1,357 | 1,212 | 1,290 | +87 | +7.2% | 489,600 |
| 2023/07/14 | 1,208 | 1,215 | 1,177 | 1,203 | +5 | +0.4% | 106,700 |
| 2023/07/13 | 1,191 | 1,210 | 1,185 | 1,198 | +16 | +1.4% | 64,800 |
| 2023/07/12 | 1,214 | 1,224 | 1,182 | 1,182 | -30 | -2.5% | 84,900 |
| 2023/07/11 | 1,248 | 1,252 | 1,212 | 1,212 | -17 | -1.4% | 67,100 |
| 2023/07/10 | 1,249 | 1,270 | 1,228 | 1,229 | -9 | -0.7% | 63,900 |
| 2023/07/07 | 1,230 | 1,251 | 1,216 | 1,238 | +2 | +0.2% | 45,000 |
| 2023/07/06 | 1,245 | 1,251 | 1,208 | 1,236 | -29 | -2.3% | 101,300 |
| 2023/07/05 | 1,260 | 1,276 | 1,250 | 1,265 | -7 | -0.6% | 90,600 |
| 2023/07/04 | 1,266 | 1,276 | 1,239 | 1,272 | +7 | +0.6% | 141,600 |
| 2023/07/03 | 1,188 | 1,276 | 1,185 | 1,265 | +84 | +7.1% | 252,100 |
| 2023/06/30 | 1,175 | 1,182 | 1,154 | 1,181 | ±0 | ±0% | 39,800 |
| 2023/06/29 | 1,194 | 1,197 | 1,177 | 1,181 | +13 | +1.1% | 62,200 |
| 2023/06/28 | 1,162 | 1,175 | 1,158 | 1,168 | +17 | +1.5% | 34,200 |
| 2023/06/27 | 1,151 | 1,168 | 1,134 | 1,151 | -10 | -0.9% | 62,100 |
| 2023/06/26 | 1,167 | 1,186 | 1,156 | 1,161 | -12 | -1% | 49,400 |
| 2023/06/23 | 1,199 | 1,205 | 1,156 | 1,173 | -20 | -1.7% | 106,600 |
| 2023/06/22 | 1,211 | 1,219 | 1,180 | 1,193 | -20 | -1.6% | 87,800 |
| 2023/06/21 | 1,225 | 1,254 | 1,210 | 1,213 | -20 | -1.6% | 99,200 |
| 2023/06/20 | 1,288 | 1,296 | 1,218 | 1,233 | -41 | -3.2% | 234,600 |
| 2023/06/19 | 1,244 | 1,297 | 1,225 | 1,274 | +35 | +2.8% | 226,800 |
| 2023/06/16 | 1,228 | 1,243 | 1,212 | 1,239 | -2 | -0.2% | 195,200 |
| 2023/06/15 | 1,190 | 1,269 | 1,183 | 1,241 | +54 | +4.5% | 228,400 |
| 2023/06/14 | 1,194 | 1,233 | 1,178 | 1,187 | +12 | +1% | 203,400 |
| 2023/06/13 | 1,198 | 1,198 | 1,175 | 1,175 | -12 | -1% | 59,100 |
| 2023/06/12 | 1,155 | 1,204 | 1,155 | 1,187 | +38 | +3.3% | 102,800 |
| 2023/06/09 | 1,156 | 1,168 | 1,140 | 1,149 | +1 | +0.1% | 38,200 |
| 2023/06/08 | 1,161 | 1,173 | 1,140 | 1,148 | -11 | -0.9% | 63,700 |
| 2023/06/07 | 1,198 | 1,200 | 1,158 | 1,159 | -20 | -1.7% | 102,300 |
| 2023/06/06 | 1,160 | 1,209 | 1,160 | 1,179 | +42 | +3.7% | 315,700 |
| 2023/06/05 | 1,138 | 1,147 | 1,126 | 1,137 | +13 | +1.2% | 66,700 |
| 2023/06/02 | 1,076 | 1,130 | 1,054 | 1,124 | +48 | +4.5% | 92,600 |
| 2023/06/01 | 1,106 | 1,108 | 1,075 | 1,076 | -47 | -4.2% | 105,700 |
| 2023/05/31 | 1,123 | 1,124 | 1,100 | 1,123 | -2 | -0.2% | 57,600 |
| 2023/05/30 | 1,120 | 1,135 | 1,116 | 1,125 | -4 | -0.4% | 38,000 |
| 2023/05/29 | 1,127 | 1,140 | 1,126 | 1,129 | +6 | +0.5% | 95,300 |
| 2023/05/26 | 1,149 | 1,149 | 1,117 | 1,123 | -7 | -0.6% | 88,700 |
| 2023/05/25 | 1,150 | 1,150 | 1,117 | 1,130 | -14 | -1.2% | 57,600 |
| 2023/05/24 | 1,159 | 1,170 | 1,140 | 1,144 | +4 | +0.4% | 52,200 |
451～
500
件表示中 / 971件
類似銘柄と比較する
現在ご覧いただいている「Ｅｎｊｉｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｅｎｊｉｎ | 74,400円 | -17.3% | -34.0% | 5.11% | 10.63倍 | 1.19倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| ＳｍｉｌｅＨＤ | 169,200円 | +1.1% | -10.4% | 5.61% | 22.05倍 | 0.85倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| アソインター | 56,400円 | +8.0% | +11.4% | 3.55% | 13.12倍 | 2.04倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| スポーツフィー | 72,100円 | +12.5% | +14.7% | 2.36% | 8.10倍 | 2.99倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ＱＬＳＨＤ | 71,500円 | +11.3% | +13.8% | 1.40% | 10.80倍 | 3.29倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
市場注目の銘柄
チャート関連のコラム
