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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 3,145 | 3,250 | 3,100 | 3,110 | +35 | +1.1% | 584,000 |
| 2022/03/22 | 3,300 | 3,300 | 2,939 | 3,075 | -5 | -0.2% | 886,500 |
| 2022/03/18 | 2,970 | 3,105 | 2,955 | 3,080 | +75 | +2.5% | 471,700 |
| 2022/03/17 | 3,095 | 3,150 | 2,975 | 3,005 | +80 | +2.7% | 701,400 |
| 2022/03/16 | 2,810 | 2,950 | 2,780 | 2,925 | +235 | +8.7% | 1,083,500 |
| 2022/03/15 | 2,691 | 2,738 | 2,622 | 2,690 | -10 | -0.4% | 557,800 |
| 2022/03/14 | 2,780 | 2,827 | 2,700 | 2,700 | -42 | -1.5% | 451,800 |
| 2022/03/11 | 2,716 | 2,828 | 2,691 | 2,742 | -24 | -0.9% | 796,500 |
| 2022/03/10 | 2,771 | 2,855 | 2,730 | 2,766 | +145 | +5.5% | 1,133,900 |
| 2022/03/09 | 2,805 | 2,808 | 2,593 | 2,621 | -109 | -4% | 1,188,300 |
| 2022/03/08 | 2,811 | 2,939 | 2,671 | 2,730 | -109 | -3.8% | 1,817,700 |
| 2022/03/07 | 2,920 | 2,954 | 2,785 | 2,839 | -142 | -4.8% | 1,203,200 |
| 2022/03/04 | 3,170 | 3,180 | 2,927 | 2,981 | -249 | -7.7% | 1,353,200 |
| 2022/03/03 | 3,465 | 3,515 | 3,200 | 3,230 | -110 | -3.3% | 987,900 |
| 2022/03/02 | 3,215 | 3,405 | 3,170 | 3,340 | +20 | +0.6% | 1,832,900 |
| 2022/03/01 | 2,910 | 3,345 | 2,891 | 3,320 | +475 | +16.7% | 2,057,700 |
| 2022/02/28 | 2,833 | 2,938 | 2,787 | 2,845 | -1 | ±0% | 971,400 |
| 2022/02/25 | 2,949 | 3,010 | 2,826 | 2,846 | +47 | +1.7% | 1,909,100 |
| 2022/02/24 | 2,940 | 2,955 | 2,742 | 2,799 | -57 | -2% | 1,483,500 |
| 2022/02/22 | 3,025 | 3,140 | 2,843 | 2,856 | -209 | -6.8% | 1,693,500 |
| 2022/02/21 | 2,839 | 3,145 | 2,811 | 3,065 | +168 | +5.8% | 1,685,000 |
| 2022/02/18 | 2,759 | 2,917 | 2,695 | 2,897 | +73 | +2.6% | 1,018,900 |
| 2022/02/17 | 2,998 | 3,065 | 2,821 | 2,824 | -74 | -2.6% | 1,656,900 |
| 2022/02/16 | 2,880 | 3,020 | 2,830 | 2,898 | +218 | +8.1% | 2,136,200 |
| 2022/02/15 | 2,730 | 2,815 | 2,640 | 2,680 | -12 | -0.4% | 1,093,400 |
| 2022/02/14 | 2,885 | 2,931 | 2,675 | 2,692 | -293 | -9.8% | 1,224,100 |
| 2022/02/10 | 2,911 | 3,090 | 2,852 | 2,985 | +174 | +6.2% | 1,758,600 |
| 2022/02/09 | 2,910 | 2,961 | 2,792 | 2,811 | -33 | -1.2% | 1,001,000 |
| 2022/02/08 | 2,865 | 3,025 | 2,791 | 2,844 | +11 | +0.4% | 1,530,500 |
| 2022/02/07 | 3,065 | 3,125 | 2,828 | 2,833 | -232 | -7.6% | 1,528,600 |
| 2022/02/04 | 3,125 | 3,280 | 3,035 | 3,065 | -130 | -4.1% | 1,394,700 |
| 2022/02/03 | 3,015 | 3,295 | 2,990 | 3,195 | +40 | +1.3% | 2,356,500 |
| 2022/02/02 | 2,960 | 3,230 | 2,865 | 3,155 | +361 | +12.9% | 3,754,300 |
| 2022/02/01 | 2,900 | 3,060 | 2,713 | 2,794 | +14 | +0.5% | 5,414,300 |
| 2022/01/31 | 2,515 | 2,906 | 2,511 | 2,780 | +337 | +13.8% | 4,483,800 |
| 2022/01/28 | 2,350 | 2,484 | 2,280 | 2,443 | +163 | +7.1% | 1,587,700 |
| 2022/01/27 | 2,441 | 2,519 | 2,217 | 2,280 | -111 | -4.6% | 1,917,200 |
| 2022/01/26 | 2,290 | 2,525 | 2,279 | 2,391 | +172 | +7.8% | 1,793,500 |
| 2022/01/25 | 2,511 | 2,566 | 2,177 | 2,219 | -242 | -9.8% | 1,444,800 |
| 2022/01/24 | 2,423 | 2,538 | 2,327 | 2,461 | -12 | -0.5% | 1,366,400 |
| 2022/01/21 | 2,557 | 2,654 | 2,464 | 2,473 | -203 | -7.6% | 3,250,800 |
| 2022/01/20 | 2,621 | 2,770 | 2,445 | 2,676 | +105 | +4.1% | 8,269,100 |
| 2022/01/19 | 2,671 | 2,930 | 2,434 | 2,571 | -250 | -8.9% | 9,796,500 |
| 2022/01/18 | 2,402 | 2,821 | 2,232 | 2,821 | +500 | +21.5% | 6,655,100 |
| 2022/01/17 | 2,200 | 2,321 | 2,176 | 2,321 | +400 | +20.8% | 368,500 |
| 2022/01/14 | 1,905 | 1,958 | 1,880 | 1,921 | +1 | +0.1% | 316,600 |
| 2022/01/13 | 2,010 | 2,025 | 1,909 | 1,920 | -87 | -4.3% | 160,400 |
| 2022/01/12 | 1,901 | 2,028 | 1,901 | 2,007 | +95 | +5% | 190,400 |
| 2022/01/11 | 1,940 | 1,984 | 1,896 | 1,912 | -28 | -1.4% | 160,100 |
| 2022/01/07 | 1,969 | 1,989 | 1,886 | 1,940 | +11 | +0.6% | 187,000 |
851～
900
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 | 1.30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% | 12.86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% | 22.52倍 | 1.40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
