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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,039 | 1,044 | 1,027 | 1,039 | +1 | +0.1% | 21,200 |
| 2024/03/13 | 1,031 | 1,041 | 1,015 | 1,038 | +11 | +1.1% | 38,000 |
| 2024/03/12 | 1,018 | 1,035 | 1,009 | 1,027 | +10 | +1% | 23,200 |
| 2024/03/11 | 1,040 | 1,043 | 1,014 | 1,017 | -24 | -2.3% | 57,900 |
| 2024/03/08 | 1,034 | 1,044 | 1,031 | 1,041 | -6 | -0.6% | 27,200 |
| 2024/03/07 | 1,067 | 1,067 | 1,040 | 1,047 | -21 | -2% | 22,000 |
| 2024/03/06 | 1,036 | 1,073 | 1,030 | 1,068 | +38 | +3.7% | 48,200 |
| 2024/03/05 | 1,058 | 1,058 | 1,021 | 1,030 | -8 | -0.8% | 65,700 |
| 2024/03/04 | 1,051 | 1,055 | 1,033 | 1,038 | -12 | -1.1% | 23,000 |
| 2024/03/01 | 1,059 | 1,065 | 1,038 | 1,050 | -1 | -0.1% | 25,400 |
| 2024/02/29 | 1,073 | 1,073 | 1,036 | 1,051 | -22 | -2.1% | 33,400 |
| 2024/02/28 | 1,043 | 1,074 | 1,043 | 1,073 | +30 | +2.9% | 46,600 |
| 2024/02/27 | 1,033 | 1,049 | 1,028 | 1,043 | +18 | +1.8% | 43,000 |
| 2024/02/26 | 1,034 | 1,040 | 1,025 | 1,025 | -4 | -0.4% | 26,900 |
| 2024/02/22 | 1,048 | 1,052 | 1,012 | 1,029 | -4 | -0.4% | 45,500 |
| 2024/02/21 | 1,062 | 1,064 | 1,033 | 1,033 | -29 | -2.7% | 45,500 |
| 2024/02/20 | 1,075 | 1,075 | 1,055 | 1,062 | ±0 | ±0% | 20,400 |
| 2024/02/19 | 1,037 | 1,063 | 1,035 | 1,062 | +24 | +2.3% | 27,600 |
| 2024/02/16 | 1,033 | 1,044 | 1,012 | 1,038 | +1 | +0.1% | 70,200 |
| 2024/02/15 | 1,068 | 1,068 | 1,037 | 1,037 | -13 | -1.2% | 21,400 |
| 2024/02/14 | 1,070 | 1,079 | 1,044 | 1,050 | -36 | -3.3% | 58,100 |
| 2024/02/13 | 1,093 | 1,096 | 1,076 | 1,086 | +1 | +0.1% | 26,200 |
| 2024/02/09 | 1,080 | 1,101 | 1,080 | 1,085 | +5 | +0.5% | 19,000 |
| 2024/02/08 | 1,090 | 1,090 | 1,072 | 1,080 | -15 | -1.4% | 26,900 |
| 2024/02/07 | 1,105 | 1,109 | 1,088 | 1,095 | -13 | -1.2% | 39,600 |
| 2024/02/06 | 1,126 | 1,126 | 1,106 | 1,108 | -17 | -1.5% | 19,800 |
| 2024/02/05 | 1,110 | 1,132 | 1,104 | 1,125 | +17 | +1.5% | 23,100 |
| 2024/02/02 | 1,117 | 1,123 | 1,102 | 1,108 | -9 | -0.8% | 42,500 |
| 2024/02/01 | 1,115 | 1,124 | 1,100 | 1,117 | -9 | -0.8% | 28,400 |
| 2024/01/31 | 1,126 | 1,140 | 1,117 | 1,126 | -7 | -0.6% | 20,200 |
| 2024/01/30 | 1,153 | 1,154 | 1,120 | 1,133 | -18 | -1.6% | 29,300 |
| 2024/01/29 | 1,161 | 1,163 | 1,151 | 1,151 | -10 | -0.9% | 15,600 |
| 2024/01/26 | 1,158 | 1,183 | 1,153 | 1,161 | -15 | -1.3% | 30,800 |
| 2024/01/25 | 1,146 | 1,185 | 1,139 | 1,176 | +28 | +2.4% | 47,300 |
| 2024/01/24 | 1,147 | 1,177 | 1,146 | 1,148 | -4 | -0.3% | 19,700 |
| 2024/01/23 | 1,167 | 1,167 | 1,134 | 1,152 | -15 | -1.3% | 31,700 |
| 2024/01/22 | 1,157 | 1,167 | 1,140 | 1,167 | +21 | +1.8% | 33,900 |
| 2024/01/19 | 1,141 | 1,169 | 1,141 | 1,146 | +2 | +0.2% | 51,700 |
| 2024/01/18 | 1,173 | 1,200 | 1,144 | 1,144 | +1 | +0.1% | 69,400 |
| 2024/01/17 | 1,167 | 1,191 | 1,137 | 1,143 | -24 | -2.1% | 89,600 |
| 2024/01/16 | 1,131 | 1,177 | 1,106 | 1,167 | +66 | +6% | 149,200 |
| 2024/01/15 | 1,036 | 1,106 | 1,025 | 1,101 | +61 | +5.9% | 134,800 |
| 2024/01/12 | 1,036 | 1,047 | 1,014 | 1,040 | +4 | +0.4% | 75,100 |
| 2024/01/11 | 1,049 | 1,050 | 1,035 | 1,036 | -9 | -0.9% | 34,800 |
| 2024/01/10 | 1,060 | 1,061 | 1,037 | 1,045 | -3 | -0.3% | 28,700 |
| 2024/01/09 | 1,034 | 1,056 | 1,034 | 1,048 | +32 | +3.1% | 52,900 |
| 2024/01/05 | 1,045 | 1,056 | 1,015 | 1,016 | -7 | -0.7% | 33,200 |
| 2024/01/04 | 1,011 | 1,042 | 997 | 1,023 | -7 | -0.7% | 84,900 |
| 2023/12/29 | 1,031 | 1,039 | 1,014 | 1,030 | -27 | -2.6% | 135,900 |
| 2023/12/28 | 1,035 | 1,067 | 1,034 | 1,057 | +16 | +1.5% | 35,600 |
301～
350
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
