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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 1,354 | 1,400 | 1,336 | 1,388 | +31 | +2.3% | 412,700 |
| 2021/06/22 | 1,307 | 1,361 | 1,307 | 1,357 | +50 | +3.8% | 334,600 |
| 2021/06/21 | 1,285 | 1,317 | 1,276 | 1,307 | -3 | -0.2% | 293,000 |
| 2021/06/18 | 1,314 | 1,333 | 1,302 | 1,310 | +4 | +0.3% | 308,600 |
| 2021/06/17 | 1,299 | 1,310 | 1,283 | 1,306 | +17 | +1.3% | 392,600 |
| 2021/06/16 | 1,300 | 1,316 | 1,281 | 1,289 | -43 | -3.2% | 761,100 |
| 2021/06/15 | 1,345 | 1,367 | 1,294 | 1,332 | -103 | -7.2% | 1,337,900 |
| 2021/06/14 | 1,403 | 1,436 | 1,389 | 1,435 | +51 | +3.7% | 373,500 |
| 2021/06/11 | 1,413 | 1,415 | 1,378 | 1,384 | -24 | -1.7% | 228,500 |
| 2021/06/10 | 1,434 | 1,442 | 1,405 | 1,408 | -18 | -1.3% | 170,400 |
| 2021/06/09 | 1,404 | 1,437 | 1,398 | 1,426 | +16 | +1.1% | 121,400 |
| 2021/06/08 | 1,389 | 1,423 | 1,385 | 1,410 | +21 | +1.5% | 187,600 |
| 2021/06/07 | 1,375 | 1,393 | 1,364 | 1,389 | +41 | +3% | 132,400 |
| 2021/06/04 | 1,360 | 1,362 | 1,347 | 1,348 | -13 | -1% | 112,900 |
| 2021/06/03 | 1,368 | 1,378 | 1,347 | 1,361 | +23 | +1.7% | 144,200 |
| 2021/06/02 | 1,350 | 1,362 | 1,338 | 1,338 | +7 | +0.5% | 175,000 |
| 2021/06/01 | 1,324 | 1,331 | 1,308 | 1,331 | +7 | +0.5% | 109,000 |
| 2021/05/31 | 1,326 | 1,353 | 1,319 | 1,324 | +13 | +1% | 212,800 |
| 2021/05/28 | 1,316 | 1,332 | 1,302 | 1,311 | -13 | -1% | 171,600 |
| 2021/05/27 | 1,315 | 1,342 | 1,308 | 1,324 | +1 | +0.1% | 156,000 |
| 2021/05/26 | 1,295 | 1,335 | 1,295 | 1,323 | +30 | +2.3% | 132,100 |
| 2021/05/25 | 1,282 | 1,304 | 1,273 | 1,293 | -2 | -0.2% | 121,200 |
| 2021/05/24 | 1,331 | 1,340 | 1,292 | 1,295 | -49 | -3.6% | 206,600 |
| 2021/05/21 | 1,319 | 1,346 | 1,300 | 1,344 | +40 | +3.1% | 272,700 |
| 2021/05/20 | 1,280 | 1,309 | 1,273 | 1,304 | +12 | +0.9% | 231,500 |
| 2021/05/19 | 1,255 | 1,294 | 1,255 | 1,292 | +29 | +2.3% | 253,100 |
| 2021/05/18 | 1,227 | 1,266 | 1,226 | 1,263 | +54 | +4.5% | 173,200 |
| 2021/05/17 | 1,239 | 1,247 | 1,203 | 1,209 | -30 | -2.4% | 173,100 |
| 2021/05/14 | 1,217 | 1,243 | 1,206 | 1,239 | +30 | +2.5% | 205,700 |
| 2021/05/13 | 1,200 | 1,233 | 1,191 | 1,209 | -20 | -1.6% | 246,500 |
| 2021/05/12 | 1,277 | 1,295 | 1,213 | 1,229 | -44 | -3.5% | 240,200 |
| 2021/05/11 | 1,295 | 1,309 | 1,267 | 1,273 | -37 | -2.8% | 299,200 |
| 2021/05/10 | 1,318 | 1,321 | 1,296 | 1,310 | +10 | +0.8% | 207,600 |
| 2021/05/07 | 1,263 | 1,309 | 1,259 | 1,300 | +59 | +4.8% | 347,300 |
| 2021/05/06 | 1,263 | 1,269 | 1,241 | 1,241 | -6 | -0.5% | 254,100 |
| 2021/04/30 | 1,275 | 1,281 | 1,247 | 1,247 | -25 | -2% | 151,500 |
| 2021/04/28 | 1,267 | 1,281 | 1,257 | 1,272 | +4 | +0.3% | 239,000 |
| 2021/04/27 | 1,300 | 1,300 | 1,268 | 1,268 | -32 | -2.5% | 208,500 |
| 2021/04/26 | 1,293 | 1,310 | 1,281 | 1,300 | +19 | +1.5% | 236,500 |
| 2021/04/23 | 1,306 | 1,319 | 1,281 | 1,281 | -36 | -2.7% | 197,500 |
| 2021/04/22 | 1,350 | 1,350 | 1,298 | 1,317 | -32 | -2.4% | 389,400 |
| 2021/04/21 | 1,368 | 1,387 | 1,347 | 1,349 | -34 | -2.5% | 187,000 |
| 2021/04/20 | 1,377 | 1,397 | 1,361 | 1,383 | -6 | -0.4% | 194,600 |
| 2021/04/19 | 1,390 | 1,412 | 1,389 | 1,389 | +5 | +0.4% | 140,900 |
| 2021/04/16 | 1,386 | 1,402 | 1,379 | 1,384 | -2 | -0.1% | 220,100 |
| 2021/04/15 | 1,421 | 1,421 | 1,383 | 1,386 | -35 | -2.5% | 205,000 |
| 2021/04/14 | 1,420 | 1,443 | 1,410 | 1,421 | -7 | -0.5% | 132,200 |
| 2021/04/13 | 1,435 | 1,455 | 1,422 | 1,428 | -16 | -1.1% | 192,700 |
| 2021/04/12 | 1,440 | 1,452 | 1,411 | 1,444 | +17 | +1.2% | 259,900 |
| 2021/04/09 | 1,410 | 1,437 | 1,403 | 1,427 | +22 | +1.6% | 227,900 |
801～
850
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
