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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 1,254 | 1,254 | 1,224 | 1,231 | +1 | +0.1% | 57,800 |
| 2023/08/23 | 1,180 | 1,233 | 1,178 | 1,230 | +41 | +3.4% | 52,800 |
| 2023/08/22 | 1,192 | 1,198 | 1,186 | 1,189 | +13 | +1.1% | 23,100 |
| 2023/08/21 | 1,165 | 1,185 | 1,157 | 1,176 | +7 | +0.6% | 57,200 |
| 2023/08/18 | 1,175 | 1,181 | 1,163 | 1,169 | -12 | -1% | 40,500 |
| 2023/08/17 | 1,188 | 1,199 | 1,159 | 1,181 | -10 | -0.8% | 82,700 |
| 2023/08/16 | 1,205 | 1,217 | 1,188 | 1,191 | -21 | -1.7% | 58,600 |
| 2023/08/15 | 1,227 | 1,229 | 1,205 | 1,212 | -26 | -2.1% | 68,000 |
| 2023/08/14 | 1,270 | 1,294 | 1,221 | 1,238 | -40 | -3.1% | 106,500 |
| 2023/08/10 | 1,262 | 1,286 | 1,260 | 1,278 | +5 | +0.4% | 49,000 |
| 2023/08/09 | 1,281 | 1,285 | 1,262 | 1,273 | -18 | -1.4% | 50,900 |
| 2023/08/08 | 1,320 | 1,335 | 1,286 | 1,291 | -27 | -2% | 66,700 |
| 2023/08/07 | 1,291 | 1,318 | 1,280 | 1,318 | +24 | +1.9% | 48,100 |
| 2023/08/04 | 1,281 | 1,314 | 1,281 | 1,294 | +2 | +0.2% | 46,600 |
| 2023/08/03 | 1,312 | 1,316 | 1,289 | 1,292 | -34 | -2.6% | 60,200 |
| 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 |
501～
550
件表示中 / 1036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 | 84,900円 | +7.2% | +9.4% | 4.71% | 9.89倍 | 1.29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 |
| ダイブ | 74,500円 | +16.1% | +3.6% | 0.00% | 11.44倍 | 2.72倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| セレスポ | 110,200円 | +2.4% | -13.6% | 2.72% | 12.85倍 | 0.66倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| ディスラプタ | 29,500円 | +18.4% | +41.3% | 1.69% | 17.65倍 | 2.75倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| ケア２１ | 41,700円 | +5.7% | - | 4.08% | 22.53倍 | 1.39倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
