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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 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 |
| 2023/12/27 | 1,031 | 1,053 | 1,029 | 1,041 | +10 | +1% | 56,400 |
| 2023/12/26 | 1,021 | 1,049 | 1,021 | 1,031 | +20 | +2% | 71,600 |
| 2023/12/25 | 1,048 | 1,048 | 1,007 | 1,011 | -45 | -4.3% | 135,900 |
| 2023/12/22 | 1,085 | 1,089 | 1,056 | 1,056 | -13 | -1.2% | 62,100 |
| 2023/12/21 | 1,069 | 1,084 | 1,057 | 1,069 | -10 | -0.9% | 42,300 |
| 2023/12/20 | 1,084 | 1,103 | 1,067 | 1,079 | +9 | +0.8% | 39,100 |
| 2023/12/19 | 1,062 | 1,079 | 1,028 | 1,070 | +1 | +0.1% | 126,500 |
| 2023/12/18 | 1,075 | 1,088 | 1,062 | 1,069 | -16 | -1.5% | 35,300 |
| 2023/12/15 | 1,063 | 1,097 | 1,063 | 1,085 | +22 | +2.1% | 69,100 |
| 2023/12/14 | 1,085 | 1,100 | 1,053 | 1,063 | -9 | -0.8% | 40,100 |
| 2023/12/13 | 1,074 | 1,085 | 1,070 | 1,072 | -10 | -0.9% | 33,400 |
| 2023/12/12 | 1,098 | 1,103 | 1,075 | 1,082 | -7 | -0.6% | 38,900 |
| 2023/12/11 | 1,091 | 1,107 | 1,088 | 1,089 | +10 | +0.9% | 39,800 |
| 2023/12/08 | 1,069 | 1,092 | 1,066 | 1,079 | -11 | -1% | 40,000 |
| 2023/12/07 | 1,132 | 1,146 | 1,090 | 1,090 | -63 | -5.5% | 139,700 |
| 2023/12/06 | 1,139 | 1,163 | 1,135 | 1,153 | +17 | +1.5% | 45,200 |
| 2023/12/05 | 1,140 | 1,156 | 1,126 | 1,136 | -10 | -0.9% | 48,400 |
| 2023/12/04 | 1,118 | 1,151 | 1,116 | 1,146 | +30 | +2.7% | 65,000 |
| 2023/12/01 | 1,123 | 1,139 | 1,116 | 1,116 | +5 | +0.5% | 52,500 |
| 2023/11/30 | 1,100 | 1,111 | 1,093 | 1,111 | +10 | +0.9% | 33,500 |
| 2023/11/29 | 1,099 | 1,123 | 1,099 | 1,101 | -19 | -1.7% | 47,400 |
| 2023/11/28 | 1,114 | 1,120 | 1,101 | 1,120 | +6 | +0.5% | 48,100 |
| 2023/11/27 | 1,119 | 1,140 | 1,112 | 1,114 | -5 | -0.4% | 32,900 |
| 2023/11/24 | 1,132 | 1,146 | 1,119 | 1,119 | -18 | -1.6% | 42,200 |
| 2023/11/22 | 1,150 | 1,157 | 1,122 | 1,137 | -21 | -1.8% | 39,100 |
| 2023/11/21 | 1,166 | 1,169 | 1,141 | 1,158 | -2 | -0.2% | 36,100 |
| 2023/11/20 | 1,157 | 1,174 | 1,144 | 1,160 | +3 | +0.3% | 52,500 |
| 2023/11/17 | 1,130 | 1,159 | 1,119 | 1,157 | +34 | +3% | 63,000 |
| 2023/11/16 | 1,119 | 1,126 | 1,095 | 1,123 | +8 | +0.7% | 96,500 |
| 2023/11/15 | 1,032 | 1,131 | 1,028 | 1,115 | +93 | +9.1% | 284,100 |
| 2023/11/14 | 1,041 | 1,044 | 1,018 | 1,022 | -13 | -1.3% | 32,400 |
| 2023/11/13 | 1,053 | 1,064 | 1,033 | 1,035 | -20 | -1.9% | 39,600 |
| 2023/11/10 | 1,048 | 1,066 | 1,042 | 1,055 | ±0 | ±0% | 23,700 |
| 2023/11/09 | 1,050 | 1,077 | 1,050 | 1,055 | +5 | +0.5% | 52,900 |
| 2023/11/08 | 1,040 | 1,064 | 1,040 | 1,050 | +18 | +1.7% | 27,400 |
401～
450
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 | 1.29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% | 12.85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% | 22.53倍 | 1.39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
