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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 1,656 | 1,665 | 1,622 | 1,626 | -39 | -2.3% | 196,000 |
| 2023/01/16 | 1,751 | 1,785 | 1,647 | 1,665 | -246 | -12.9% | 585,300 |
| 2023/01/13 | 1,898 | 1,925 | 1,859 | 1,911 | +29 | +1.5% | 284,300 |
| 2023/01/12 | 1,910 | 1,914 | 1,848 | 1,882 | -23 | -1.2% | 120,800 |
| 2023/01/11 | 1,891 | 1,905 | 1,874 | 1,905 | +17 | +0.9% | 61,000 |
| 2023/01/10 | 1,869 | 1,901 | 1,862 | 1,888 | +28 | +1.5% | 61,100 |
| 2023/01/06 | 1,803 | 1,860 | 1,785 | 1,860 | +30 | +1.6% | 71,000 |
| 2023/01/05 | 1,809 | 1,830 | 1,793 | 1,830 | +10 | +0.5% | 54,800 |
| 2023/01/04 | 1,831 | 1,851 | 1,803 | 1,820 | ±0 | ±0% | 37,100 |
| 2022/12/30 | 1,801 | 1,848 | 1,801 | 1,820 | +21 | +1.2% | 48,600 |
| 2022/12/29 | 1,785 | 1,813 | 1,774 | 1,799 | +9 | +0.5% | 47,300 |
| 2022/12/28 | 1,825 | 1,831 | 1,770 | 1,790 | -48 | -2.6% | 87,900 |
| 2022/12/27 | 1,795 | 1,838 | 1,789 | 1,838 | +65 | +3.7% | 69,900 |
| 2022/12/26 | 1,770 | 1,800 | 1,765 | 1,773 | -3 | -0.2% | 56,300 |
| 2022/12/23 | 1,808 | 1,810 | 1,762 | 1,776 | -49 | -2.7% | 81,600 |
| 2022/12/22 | 1,850 | 1,851 | 1,816 | 1,825 | -10 | -0.5% | 64,700 |
| 2022/12/21 | 1,837 | 1,877 | 1,815 | 1,835 | -27 | -1.5% | 103,100 |
| 2022/12/20 | 1,956 | 1,956 | 1,831 | 1,862 | -97 | -5% | 206,700 |
| 2022/12/19 | 1,950 | 1,991 | 1,944 | 1,959 | +6 | +0.3% | 63,200 |
| 2022/12/16 | 1,978 | 1,984 | 1,944 | 1,953 | -44 | -2.2% | 94,800 |
| 2022/12/15 | 1,999 | 2,014 | 1,988 | 1,997 | +3 | +0.2% | 39,700 |
| 2022/12/14 | 2,000 | 2,007 | 1,984 | 1,994 | -1 | -0.1% | 52,900 |
| 2022/12/13 | 2,000 | 2,016 | 1,990 | 1,995 | +5 | +0.3% | 43,400 |
| 2022/12/12 | 1,995 | 2,009 | 1,966 | 1,990 | -20 | -1% | 52,300 |
| 2022/12/09 | 2,012 | 2,034 | 2,005 | 2,010 | +11 | +0.6% | 47,300 |
| 2022/12/08 | 2,000 | 2,012 | 1,975 | 1,999 | -26 | -1.3% | 40,100 |
| 2022/12/07 | 1,964 | 2,040 | 1,964 | 2,025 | +55 | +2.8% | 49,700 |
| 2022/12/06 | 1,960 | 1,984 | 1,939 | 1,970 | -30 | -1.5% | 97,300 |
| 2022/12/05 | 2,057 | 2,057 | 1,980 | 2,000 | -39 | -1.9% | 100,600 |
| 2022/12/02 | 2,052 | 2,078 | 2,036 | 2,039 | -15 | -0.7% | 56,200 |
| 2022/12/01 | 2,080 | 2,095 | 2,020 | 2,054 | +4 | +0.2% | 86,200 |
| 2022/11/30 | 2,075 | 2,075 | 2,039 | 2,050 | -2 | -0.1% | 54,300 |
| 2022/11/29 | 2,020 | 2,064 | 2,011 | 2,052 | +15 | +0.7% | 68,500 |
| 2022/11/28 | 2,083 | 2,088 | 2,035 | 2,037 | -40 | -1.9% | 85,100 |
| 2022/11/25 | 2,120 | 2,127 | 2,074 | 2,077 | -20 | -1% | 107,600 |
| 2022/11/24 | 2,100 | 2,128 | 2,074 | 2,097 | +28 | +1.4% | 136,700 |
| 2022/11/22 | 2,130 | 2,164 | 2,049 | 2,069 | -31 | -1.5% | 373,400 |
| 2022/11/21 | 2,043 | 2,100 | 1,991 | 2,100 | +77 | +3.8% | 262,000 |
| 2022/11/18 | 1,980 | 2,030 | 1,967 | 2,023 | +43 | +2.2% | 147,200 |
| 2022/11/17 | 1,930 | 1,983 | 1,927 | 1,980 | +47 | +2.4% | 109,400 |
| 2022/11/16 | 1,940 | 1,962 | 1,916 | 1,933 | -17 | -0.9% | 79,800 |
| 2022/11/15 | 1,959 | 1,970 | 1,945 | 1,950 | -9 | -0.5% | 52,600 |
| 2022/11/14 | 1,928 | 1,974 | 1,913 | 1,959 | +40 | +2.1% | 129,800 |
| 2022/11/11 | 1,928 | 1,938 | 1,896 | 1,919 | +31 | +1.6% | 96,700 |
| 2022/11/10 | 1,890 | 1,901 | 1,881 | 1,888 | -12 | -0.6% | 87,200 |
| 2022/11/09 | 1,950 | 1,952 | 1,900 | 1,900 | -33 | -1.7% | 72,700 |
| 2022/11/08 | 1,900 | 1,938 | 1,896 | 1,933 | +37 | +2% | 89,000 |
| 2022/11/07 | 1,900 | 1,916 | 1,890 | 1,896 | -4 | -0.2% | 72,800 |
| 2022/11/04 | 1,918 | 1,930 | 1,895 | 1,900 | -58 | -3% | 153,400 |
| 2022/11/02 | 1,993 | 1,993 | 1,958 | 1,958 | -43 | -2.1% | 141,800 |
651～
700
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
