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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 3,000 | 3,130 | 2,971 | 3,025 | +45 | +1.5% | 424,700 |
| 2021/10/21 | 3,125 | 3,190 | 2,968 | 2,980 | -130 | -4.2% | 682,000 |
| 2021/10/20 | 2,981 | 3,230 | 2,981 | 3,110 | +179 | +6.1% | 1,137,700 |
| 2021/10/19 | 2,876 | 2,997 | 2,842 | 2,931 | +21 | +0.7% | 870,800 |
| 2021/10/18 | 2,831 | 3,020 | 2,822 | 2,910 | +40 | +1.4% | 894,700 |
| 2021/10/15 | 2,930 | 2,940 | 2,827 | 2,870 | +1 | ±0% | 829,700 |
| 2021/10/14 | 3,090 | 3,150 | 2,806 | 2,869 | -601 | -17.3% | 2,486,500 |
| 2021/10/13 | 3,605 | 3,640 | 3,465 | 3,470 | -160 | -4.4% | 433,900 |
| 2021/10/12 | 3,810 | 3,830 | 3,630 | 3,630 | -195 | -5.1% | 440,300 |
| 2021/10/11 | 3,785 | 3,885 | 3,740 | 3,825 | +60 | +1.6% | 332,500 |
| 2021/10/08 | 3,875 | 3,885 | 3,750 | 3,765 | -60 | -1.6% | 420,100 |
| 2021/10/07 | 3,745 | 3,860 | 3,705 | 3,825 | +155 | +4.2% | 462,100 |
| 2021/10/06 | 3,800 | 3,900 | 3,655 | 3,670 | -110 | -2.9% | 683,400 |
| 2021/10/05 | 3,645 | 3,835 | 3,565 | 3,780 | +65 | +1.7% | 692,700 |
| 2021/10/04 | 4,090 | 4,120 | 3,690 | 3,715 | -295 | -7.4% | 940,300 |
| 2021/10/01 | 4,005 | 4,185 | 3,910 | 4,010 | -95 | -2.3% | 720,700 |
| 2021/09/30 | 3,900 | 4,145 | 3,860 | 4,105 | +210 | +5.4% | 715,000 |
| 2021/09/29 | 3,965 | 3,980 | 3,800 | 3,895 | -180 | -4.4% | 659,300 |
| 2021/09/28 | 3,875 | 4,085 | 3,815 | 4,075 | +240 | +6.3% | 565,700 |
| 2021/09/27 | 3,845 | 3,980 | 3,800 | 3,835 | -5 | -0.1% | 538,300 |
| 2021/09/24 | 4,110 | 4,145 | 3,825 | 3,840 | -115 | -2.9% | 664,300 |
| 2021/09/22 | 4,130 | 4,170 | 3,950 | 3,955 | -225 | -5.4% | 999,600 |
| 2021/09/21 | 4,255 | 4,325 | 4,160 | 4,180 | -285 | -6.4% | 853,700 |
| 2021/09/17 | 4,410 | 4,525 | 4,325 | 4,465 | +95 | +2.2% | 823,200 |
| 2021/09/16 | 4,850 | 4,985 | 4,285 | 4,370 | -345 | -7.3% | 2,685,700 |
| 2021/09/15 | 4,675 | 4,780 | 4,505 | 4,715 | +25 | +0.5% | 1,069,600 |
| 2021/09/14 | 4,395 | 4,740 | 4,360 | 4,690 | +365 | +8.4% | 1,380,400 |
| 2021/09/13 | 4,465 | 4,475 | 4,260 | 4,325 | -160 | -3.6% | 575,300 |
| 2021/09/10 | 4,285 | 4,520 | 4,275 | 4,485 | +210 | +4.9% | 698,700 |
| 2021/09/09 | 4,430 | 4,535 | 4,230 | 4,275 | -130 | -3% | 830,800 |
| 2021/09/08 | 4,600 | 4,695 | 4,380 | 4,405 | -215 | -4.7% | 972,100 |
| 2021/09/07 | 4,565 | 4,800 | 4,490 | 4,620 | +80 | +1.8% | 911,900 |
| 2021/09/06 | 4,590 | 4,670 | 4,425 | 4,540 | +40 | +0.9% | 769,900 |
| 2021/09/03 | 4,610 | 4,760 | 4,420 | 4,500 | -115 | -2.5% | 1,511,800 |
| 2021/09/02 | 4,820 | 4,860 | 4,590 | 4,615 | -325 | -6.6% | 1,524,000 |
| 2021/09/01 | 4,840 | 5,220 | 4,820 | 4,940 | +155 | +3.2% | 2,540,000 |
| 2021/08/31 | 4,885 | 4,935 | 4,685 | 4,785 | -95 | -1.9% | 1,365,900 |
| 2021/08/30 | 4,485 | 4,975 | 4,485 | 4,880 | +515 | +11.8% | 3,109,400 |
| 2021/08/27 | 4,250 | 4,385 | 4,145 | 4,365 | +105 | +2.5% | 1,138,100 |
| 2021/08/26 | 4,405 | 4,575 | 4,215 | 4,260 | -55 | -1.3% | 3,600,100 |
| 2021/08/25 | 3,875 | 4,440 | 3,860 | 4,315 | +450 | +11.6% | 4,281,600 |
| 2021/08/24 | 3,950 | 4,030 | 3,830 | 3,865 | -115 | -2.9% | 981,900 |
| 2021/08/23 | 3,660 | 4,000 | 3,610 | 3,980 | +385 | +10.7% | 823,700 |
| 2021/08/20 | 3,775 | 3,945 | 3,505 | 3,595 | -160 | -4.3% | 1,378,700 |
| 2021/08/19 | 3,915 | 4,085 | 3,710 | 3,755 | -230 | -5.8% | 1,403,000 |
| 2021/08/18 | 3,695 | 4,100 | 3,650 | 3,985 | +275 | +7.4% | 1,535,900 |
| 2021/08/17 | 3,550 | 3,780 | 3,400 | 3,710 | +180 | +5.1% | 984,200 |
| 2021/08/16 | 3,735 | 3,780 | 3,480 | 3,530 | -300 | -7.8% | 1,064,100 |
| 2021/08/13 | 3,725 | 3,840 | 3,610 | 3,830 | +155 | +4.2% | 1,084,700 |
| 2021/08/12 | 3,655 | 3,800 | 3,535 | 3,675 | +20 | +0.5% | 1,973,200 |
951～
1000
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
