エニグモの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,045 | 1,065 | 1,033 | 1,056 | +8 | +0.8% | 231,700 |
2021/11/17 | 1,063 | 1,080 | 1,048 | 1,048 | -14 | -1.3% | 204,600 |
2021/11/16 | 1,045 | 1,070 | 1,043 | 1,062 | -4 | -0.4% | 282,200 |
2021/11/15 | 1,070 | 1,074 | 1,046 | 1,066 | -7 | -0.7% | 377,100 |
2021/11/12 | 1,100 | 1,113 | 1,069 | 1,073 | -37 | -3.3% | 451,100 |
2021/11/11 | 1,100 | 1,123 | 1,096 | 1,110 | -2 | -0.2% | 158,600 |
2021/11/10 | 1,094 | 1,113 | 1,093 | 1,112 | +13 | +1.2% | 131,400 |
2021/11/09 | 1,123 | 1,131 | 1,099 | 1,099 | -24 | -2.1% | 245,000 |
2021/11/08 | 1,122 | 1,132 | 1,113 | 1,123 | -9 | -0.8% | 186,100 |
2021/11/05 | 1,140 | 1,142 | 1,118 | 1,132 | +3 | +0.3% | 159,400 |
2021/11/04 | 1,133 | 1,136 | 1,112 | 1,129 | +2 | +0.2% | 264,300 |
2021/11/02 | 1,106 | 1,135 | 1,104 | 1,127 | +29 | +2.6% | 354,100 |
2021/11/01 | 1,091 | 1,100 | 1,080 | 1,098 | +20 | +1.9% | 317,500 |
2021/10/29 | 1,070 | 1,087 | 1,055 | 1,078 | +4 | +0.4% | 364,100 |
2021/10/28 | 1,080 | 1,088 | 1,071 | 1,074 | -14 | -1.3% | 512,200 |
2021/10/27 | 1,108 | 1,116 | 1,086 | 1,088 | -33 | -2.9% | 285,200 |
2021/10/26 | 1,118 | 1,131 | 1,109 | 1,121 | +5 | +0.4% | 215,600 |
2021/10/25 | 1,115 | 1,121 | 1,092 | 1,116 | -7 | -0.6% | 440,500 |
2021/10/22 | 1,115 | 1,133 | 1,110 | 1,123 | +8 | +0.7% | 264,000 |
2021/10/21 | 1,145 | 1,145 | 1,110 | 1,115 | -24 | -2.1% | 349,400 |
2021/10/20 | 1,175 | 1,181 | 1,139 | 1,139 | -26 | -2.2% | 208,800 |
2021/10/19 | 1,152 | 1,170 | 1,150 | 1,165 | +18 | +1.6% | 312,400 |
2021/10/18 | 1,176 | 1,176 | 1,142 | 1,147 | -23 | -2% | 314,900 |
2021/10/15 | 1,150 | 1,173 | 1,136 | 1,170 | +29 | +2.5% | 241,500 |
2021/10/14 | 1,133 | 1,142 | 1,120 | 1,141 | +24 | +2.1% | 239,000 |
2021/10/13 | 1,137 | 1,150 | 1,117 | 1,117 | -26 | -2.3% | 312,500 |
2021/10/12 | 1,190 | 1,195 | 1,142 | 1,143 | -50 | -4.2% | 488,200 |
2021/10/11 | 1,200 | 1,203 | 1,174 | 1,193 | +5 | +0.4% | 214,500 |
2021/10/08 | 1,190 | 1,219 | 1,182 | 1,188 | +24 | +2.1% | 306,800 |
2021/10/07 | 1,161 | 1,190 | 1,158 | 1,164 | +3 | +0.3% | 233,300 |
2021/10/06 | 1,177 | 1,201 | 1,155 | 1,161 | -9 | -0.8% | 361,700 |
2021/10/05 | 1,174 | 1,185 | 1,152 | 1,170 | -34 | -2.8% | 399,000 |
2021/10/04 | 1,224 | 1,228 | 1,188 | 1,204 | -18 | -1.5% | 349,500 |
2021/10/01 | 1,225 | 1,243 | 1,208 | 1,222 | -26 | -2.1% | 346,600 |
2021/09/30 | 1,205 | 1,256 | 1,195 | 1,248 | +35 | +2.9% | 504,700 |
2021/09/29 | 1,218 | 1,220 | 1,202 | 1,213 | -20 | -1.6% | 485,700 |
2021/09/28 | 1,259 | 1,259 | 1,217 | 1,233 | -41 | -3.2% | 425,000 |
2021/09/27 | 1,291 | 1,304 | 1,266 | 1,274 | -11 | -0.9% | 323,200 |
2021/09/24 | 1,279 | 1,295 | 1,270 | 1,285 | +36 | +2.9% | 516,100 |
2021/09/22 | 1,275 | 1,291 | 1,246 | 1,249 | -46 | -3.6% | 449,200 |
2021/09/21 | 1,268 | 1,302 | 1,258 | 1,295 | -33 | -2.5% | 522,100 |
2021/09/17 | 1,290 | 1,337 | 1,279 | 1,328 | +50 | +3.9% | 579,000 |
2021/09/16 | 1,318 | 1,319 | 1,277 | 1,278 | -56 | -4.2% | 700,700 |
2021/09/15 | 1,388 | 1,409 | 1,333 | 1,334 | -173 | -11.5% | 1,309,500 |
2021/09/14 | 1,519 | 1,539 | 1,495 | 1,507 | -35 | -2.3% | 367,400 |
2021/09/13 | 1,514 | 1,550 | 1,506 | 1,542 | +3 | +0.2% | 252,200 |
2021/09/10 | 1,488 | 1,539 | 1,480 | 1,539 | +46 | +3.1% | 240,300 |
2021/09/09 | 1,494 | 1,515 | 1,479 | 1,493 | +5 | +0.3% | 151,200 |
2021/09/08 | 1,528 | 1,532 | 1,481 | 1,488 | -40 | -2.6% | 243,400 |
2021/09/07 | 1,540 | 1,547 | 1,518 | 1,528 | -5 | -0.3% | 220,800 |
701~
750
件表示中 / 2980件
類似銘柄と比較する
現在ご覧いただいている「エニグモ」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 |
---|---|---|---|---|---|---|---|---|
エニグモ | 33,200円 | +4.8% | +7.9% | 3.01% | 39.43倍 | 1.32倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
FIXER | 97,200円 | -41.6% | -89.4% | 0.00% | 100.41倍 | 2.38倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。AI分野軸にSaaSも育成 |
テクノスJPN | 70,100円 | +13.1% | +6.3% | 2.71% | 11.82倍 | 1.88倍 |
|
ERP、CRMの導入を支援。独自の企業間協調プラットフォームCBPを第3の柱に育成 |
ランドコンピ | 78,400円 | +5.0% | +9.0% | 4.59% | 11.11倍 | 2.45倍 |
|
コンサルからシステム導入、保守管理まで行う独立系SI。金融系に強み。富士通が主顧客 |
クロスマーケG | 70,300円 | +14.6% | +51.7% | 1.99% | 7.45倍 | 1.89倍 |
|
リサーチからDXやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
市場注目の銘柄
チャート関連のコラム