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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 983 | 984 | 975 | 975 | -1 | -0.1% | 6,500 |
| 2024/06/18 | 977 | 982 | 976 | 976 | ±0 | ±0% | 6,200 |
| 2024/06/17 | 977 | 980 | 975 | 976 | -1 | -0.1% | 8,600 |
| 2024/06/14 | 970 | 984 | 970 | 977 | -5 | -0.5% | 10,400 |
| 2024/06/13 | 977 | 986 | 972 | 982 | +5 | +0.5% | 9,100 |
| 2024/06/12 | 977 | 982 | 972 | 977 | ±0 | ±0% | 11,400 |
| 2024/06/11 | 979 | 984 | 973 | 977 | -5 | -0.5% | 12,000 |
| 2024/06/10 | 980 | 982 | 965 | 982 | +4 | +0.4% | 23,700 |
| 2024/06/07 | 980 | 983 | 977 | 978 | -5 | -0.5% | 10,100 |
| 2024/06/06 | 1,004 | 1,004 | 980 | 983 | -11 | -1.1% | 14,600 |
| 2024/06/05 | 995 | 1,000 | 994 | 994 | -11 | -1.1% | 3,400 |
| 2024/06/04 | 994 | 1,009 | 981 | 1,005 | +18 | +1.8% | 30,200 |
| 2024/06/03 | 983 | 992 | 982 | 987 | +5 | +0.5% | 10,300 |
| 2024/05/31 | 980 | 986 | 979 | 982 | +2 | +0.2% | 19,200 |
| 2024/05/30 | 980 | 980 | 960 | 980 | -20 | -2% | 46,600 |
| 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 |
301～
350
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
