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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 1,208 | 1,210 | 1,173 | 1,190 | -12 | -1% | 105,900 |
| 2023/03/29 | 1,188 | 1,207 | 1,188 | 1,202 | +12 | +1% | 55,600 |
| 2023/03/28 | 1,211 | 1,216 | 1,184 | 1,190 | -16 | -1.3% | 55,500 |
| 2023/03/27 | 1,206 | 1,224 | 1,197 | 1,206 | +6 | +0.5% | 66,900 |
| 2023/03/24 | 1,197 | 1,219 | 1,178 | 1,200 | -2 | -0.2% | 96,000 |
| 2023/03/23 | 1,190 | 1,213 | 1,181 | 1,202 | +11 | +0.9% | 119,800 |
| 2023/03/22 | 1,199 | 1,211 | 1,190 | 1,191 | +11 | +0.9% | 118,800 |
| 2023/03/20 | 1,208 | 1,224 | 1,176 | 1,180 | -28 | -2.3% | 159,300 |
| 2023/03/17 | 1,201 | 1,228 | 1,167 | 1,208 | +15 | +1.3% | 281,600 |
| 2023/03/16 | 1,206 | 1,225 | 1,192 | 1,193 | -69 | -5.5% | 346,100 |
| 2023/03/15 | 1,351 | 1,386 | 1,250 | 1,262 | -346 | -21.5% | 872,700 |
| 2023/03/14 | 1,634 | 1,653 | 1,608 | 1,608 | -66 | -3.9% | 58,700 |
| 2023/03/13 | 1,672 | 1,682 | 1,634 | 1,674 | -40 | -2.3% | 78,800 |
| 2023/03/10 | 1,730 | 1,746 | 1,701 | 1,714 | -30 | -1.7% | 89,400 |
| 2023/03/09 | 1,725 | 1,769 | 1,721 | 1,744 | +25 | +1.5% | 60,900 |
| 2023/03/08 | 1,720 | 1,753 | 1,714 | 1,719 | +5 | +0.3% | 54,500 |
| 2023/03/07 | 1,650 | 1,720 | 1,650 | 1,714 | +52 | +3.1% | 69,600 |
| 2023/03/06 | 1,685 | 1,685 | 1,660 | 1,662 | +9 | +0.5% | 27,700 |
| 2023/03/03 | 1,683 | 1,693 | 1,652 | 1,653 | -20 | -1.2% | 33,900 |
| 2023/03/02 | 1,664 | 1,678 | 1,636 | 1,673 | +14 | +0.8% | 33,200 |
| 2023/03/01 | 1,663 | 1,671 | 1,630 | 1,659 | -21 | -1.3% | 36,200 |
| 2023/02/28 | 1,618 | 1,715 | 1,615 | 1,680 | +65 | +4% | 104,900 |
| 2023/02/27 | 1,575 | 1,630 | 1,565 | 1,615 | +30 | +1.9% | 43,200 |
| 2023/02/24 | 1,608 | 1,621 | 1,567 | 1,585 | -32 | -2% | 78,500 |
| 2023/02/22 | 1,661 | 1,669 | 1,601 | 1,617 | -46 | -2.8% | 79,300 |
| 2023/02/21 | 1,639 | 1,687 | 1,639 | 1,663 | +30 | +1.8% | 98,000 |
| 2023/02/20 | 1,622 | 1,648 | 1,608 | 1,633 | +14 | +0.9% | 73,200 |
| 2023/02/17 | 1,581 | 1,627 | 1,573 | 1,619 | +59 | +3.8% | 128,600 |
| 2023/02/16 | 1,505 | 1,560 | 1,505 | 1,560 | +48 | +3.2% | 54,600 |
| 2023/02/15 | 1,533 | 1,539 | 1,503 | 1,512 | -21 | -1.4% | 39,100 |
| 2023/02/14 | 1,529 | 1,535 | 1,504 | 1,533 | +21 | +1.4% | 38,400 |
| 2023/02/13 | 1,522 | 1,529 | 1,500 | 1,512 | -10 | -0.7% | 76,000 |
| 2023/02/10 | 1,560 | 1,562 | 1,518 | 1,522 | -48 | -3.1% | 112,500 |
| 2023/02/09 | 1,575 | 1,590 | 1,557 | 1,570 | -12 | -0.8% | 78,700 |
| 2023/02/08 | 1,589 | 1,599 | 1,567 | 1,582 | -10 | -0.6% | 57,200 |
| 2023/02/07 | 1,590 | 1,600 | 1,566 | 1,592 | -6 | -0.4% | 58,400 |
| 2023/02/06 | 1,628 | 1,633 | 1,591 | 1,598 | -12 | -0.7% | 93,100 |
| 2023/02/03 | 1,635 | 1,644 | 1,608 | 1,610 | -27 | -1.6% | 81,300 |
| 2023/02/02 | 1,667 | 1,690 | 1,630 | 1,637 | -30 | -1.8% | 83,600 |
| 2023/02/01 | 1,657 | 1,681 | 1,653 | 1,667 | +12 | +0.7% | 35,400 |
| 2023/01/31 | 1,668 | 1,669 | 1,651 | 1,655 | -16 | -1% | 38,100 |
| 2023/01/30 | 1,650 | 1,674 | 1,646 | 1,671 | +31 | +1.9% | 53,300 |
| 2023/01/27 | 1,668 | 1,671 | 1,632 | 1,640 | -29 | -1.7% | 111,900 |
| 2023/01/26 | 1,682 | 1,695 | 1,645 | 1,669 | -33 | -1.9% | 130,700 |
| 2023/01/25 | 1,720 | 1,736 | 1,701 | 1,702 | -8 | -0.5% | 72,600 |
| 2023/01/24 | 1,740 | 1,751 | 1,706 | 1,710 | -27 | -1.6% | 50,200 |
| 2023/01/23 | 1,705 | 1,741 | 1,701 | 1,737 | +51 | +3% | 83,100 |
| 2023/01/20 | 1,625 | 1,686 | 1,607 | 1,686 | +53 | +3.2% | 76,700 |
| 2023/01/19 | 1,652 | 1,673 | 1,631 | 1,633 | -47 | -2.8% | 82,700 |
| 2023/01/18 | 1,626 | 1,688 | 1,625 | 1,680 | +54 | +3.3% | 100,400 |
601～
650
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
