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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,020 | 1,020 | 997 | 1,000 | -20 | -2% | 109,600 |
| 2024/05/28 | 1,022 | 1,028 | 1,020 | 1,020 | ±0 | ±0% | 9,900 |
| 2024/05/27 | 1,028 | 1,029 | 1,019 | 1,020 | -3 | -0.3% | 11,800 |
| 2024/05/24 | 1,016 | 1,023 | 1,010 | 1,023 | +7 | +0.7% | 26,000 |
| 2024/05/23 | 1,023 | 1,024 | 1,016 | 1,016 | ±0 | ±0% | 18,400 |
| 2024/05/22 | 1,016 | 1,027 | 1,016 | 1,016 | +1 | +0.1% | 10,300 |
| 2024/05/21 | 1,022 | 1,026 | 1,015 | 1,015 | -1 | -0.1% | 16,300 |
| 2024/05/20 | 1,017 | 1,026 | 1,016 | 1,016 | -3 | -0.3% | 10,100 |
| 2024/05/17 | 1,006 | 1,019 | 1,002 | 1,019 | +13 | +1.3% | 11,400 |
| 2024/05/16 | 1,020 | 1,021 | 985 | 1,006 | -10 | -1% | 52,000 |
| 2024/05/15 | 1,033 | 1,033 | 1,016 | 1,016 | -17 | -1.6% | 37,100 |
| 2024/05/14 | 1,025 | 1,034 | 1,015 | 1,033 | +8 | +0.8% | 13,300 |
| 2024/05/13 | 1,031 | 1,033 | 1,020 | 1,025 | -10 | -1% | 10,600 |
| 2024/05/10 | 1,040 | 1,041 | 1,033 | 1,035 | -3 | -0.3% | 5,600 |
| 2024/05/09 | 1,042 | 1,045 | 1,032 | 1,038 | +3 | +0.3% | 9,000 |
| 2024/05/08 | 1,030 | 1,046 | 1,030 | 1,035 | +10 | +1% | 22,200 |
| 2024/05/07 | 1,025 | 1,030 | 1,021 | 1,025 | +9 | +0.9% | 13,700 |
| 2024/05/02 | 1,019 | 1,021 | 1,014 | 1,016 | -5 | -0.5% | 4,800 |
| 2024/05/01 | 1,017 | 1,023 | 1,014 | 1,021 | -1 | -0.1% | 6,500 |
| 2024/04/30 | 1,014 | 1,022 | 1,013 | 1,022 | +12 | +1.2% | 8,200 |
| 2024/04/26 | 1,017 | 1,017 | 1,001 | 1,010 | +2 | +0.2% | 19,500 |
| 2024/04/25 | 1,018 | 1,019 | 1,005 | 1,008 | -3 | -0.3% | 10,900 |
| 2024/04/24 | 1,005 | 1,016 | 1,005 | 1,011 | +7 | +0.7% | 12,600 |
| 2024/04/23 | 1,008 | 1,015 | 997 | 1,004 | +11 | +1.1% | 29,800 |
| 2024/04/22 | 994 | 1,001 | 989 | 993 | +4 | +0.4% | 39,700 |
| 2024/04/19 | 1,000 | 1,005 | 978 | 989 | -19 | -1.9% | 94,500 |
| 2024/04/18 | 991 | 1,009 | 991 | 1,008 | +7 | +0.7% | 17,500 |
| 2024/04/17 | 1,007 | 1,010 | 984 | 1,001 | -4 | -0.4% | 71,500 |
| 2024/04/16 | 1,010 | 1,015 | 1,005 | 1,005 | -16 | -1.6% | 62,900 |
| 2024/04/15 | 1,021 | 1,029 | 1,007 | 1,021 | -31 | -2.9% | 71,500 |
| 2024/04/12 | 1,050 | 1,065 | 1,041 | 1,052 | +11 | +1.1% | 31,400 |
| 2024/04/11 | 1,050 | 1,056 | 1,040 | 1,041 | -6 | -0.6% | 20,100 |
| 2024/04/10 | 1,057 | 1,057 | 1,047 | 1,047 | -2 | -0.2% | 6,200 |
| 2024/04/09 | 1,058 | 1,060 | 1,044 | 1,049 | -4 | -0.4% | 7,000 |
| 2024/04/08 | 1,052 | 1,065 | 1,038 | 1,053 | +11 | +1.1% | 21,100 |
| 2024/04/05 | 1,041 | 1,048 | 1,032 | 1,042 | -14 | -1.3% | 18,100 |
| 2024/04/04 | 1,050 | 1,059 | 1,039 | 1,056 | +18 | +1.7% | 12,000 |
| 2024/04/03 | 1,044 | 1,066 | 1,035 | 1,038 | -8 | -0.8% | 15,300 |
| 2024/04/02 | 1,072 | 1,072 | 1,044 | 1,046 | -26 | -2.4% | 27,900 |
| 2024/04/01 | 1,100 | 1,100 | 1,071 | 1,072 | -18 | -1.7% | 23,400 |
| 2024/03/29 | 1,084 | 1,123 | 1,081 | 1,090 | +9 | +0.8% | 60,500 |
| 2024/03/28 | 1,086 | 1,090 | 1,078 | 1,081 | -5 | -0.5% | 9,700 |
| 2024/03/27 | 1,077 | 1,092 | 1,077 | 1,086 | +11 | +1% | 17,300 |
| 2024/03/26 | 1,086 | 1,089 | 1,068 | 1,075 | -7 | -0.6% | 15,300 |
| 2024/03/25 | 1,100 | 1,101 | 1,080 | 1,082 | -13 | -1.2% | 22,800 |
| 2024/03/22 | 1,088 | 1,095 | 1,072 | 1,095 | +7 | +0.6% | 28,400 |
| 2024/03/21 | 1,051 | 1,088 | 1,050 | 1,088 | +44 | +4.2% | 38,800 |
| 2024/03/19 | 1,045 | 1,054 | 1,040 | 1,044 | -1 | -0.1% | 19,900 |
| 2024/03/18 | 1,031 | 1,045 | 1,028 | 1,045 | +16 | +1.6% | 24,200 |
| 2024/03/15 | 1,038 | 1,045 | 1,022 | 1,029 | -10 | -1% | 22,300 |
251～
300
件表示中 / 971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 | 74,400円 | -17.3% | -34.0% | 5.11% | 10.63倍 | 1.19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 |
| ＳｍｉｌｅＨＤ | 169,200円 | +1.1% | -10.4% | 5.61% | 22.05倍 | 0.85倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| アソインター | 56,400円 | +8.0% | +11.4% | 3.55% | 13.12倍 | 2.04倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| スポーツフィー | 72,100円 | +12.5% | +14.7% | 2.36% | 8.10倍 | 2.99倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ＱＬＳＨＤ | 71,500円 | +11.3% | +13.8% | 1.40% | 10.80倍 | 3.29倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
市場注目の銘柄
チャート関連のコラム
