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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,426 | 1,433 | 1,407 | 1,412 | -13 | -0.9% | 137,600 |
| 2021/08/18 | 1,421 | 1,425 | 1,393 | 1,425 | -8 | -0.6% | 148,900 |
| 2021/08/17 | 1,469 | 1,469 | 1,430 | 1,433 | -13 | -0.9% | 197,700 |
| 2021/08/16 | 1,477 | 1,479 | 1,438 | 1,446 | -15 | -1% | 248,300 |
| 2021/08/13 | 1,416 | 1,466 | 1,414 | 1,461 | +35 | +2.5% | 250,500 |
| 2021/08/12 | 1,427 | 1,438 | 1,409 | 1,426 | +8 | +0.6% | 173,800 |
| 2021/08/11 | 1,424 | 1,430 | 1,397 | 1,418 | -19 | -1.3% | 204,500 |
| 2021/08/10 | 1,406 | 1,437 | 1,397 | 1,437 | +24 | +1.7% | 165,700 |
| 2021/08/06 | 1,443 | 1,459 | 1,410 | 1,413 | -44 | -3% | 173,500 |
| 2021/08/05 | 1,410 | 1,459 | 1,405 | 1,457 | +35 | +2.5% | 166,600 |
| 2021/08/04 | 1,467 | 1,471 | 1,419 | 1,422 | -50 | -3.4% | 177,200 |
| 2021/08/03 | 1,478 | 1,499 | 1,453 | 1,472 | +14 | +1% | 177,700 |
| 2021/08/02 | 1,445 | 1,463 | 1,432 | 1,458 | +30 | +2.1% | 219,700 |
| 2021/07/30 | 1,404 | 1,440 | 1,403 | 1,428 | +15 | +1.1% | 197,300 |
| 2021/07/29 | 1,403 | 1,415 | 1,387 | 1,413 | +26 | +1.9% | 154,700 |
| 2021/07/28 | 1,404 | 1,422 | 1,373 | 1,387 | -21 | -1.5% | 268,500 |
| 2021/07/27 | 1,438 | 1,441 | 1,402 | 1,408 | -42 | -2.9% | 317,000 |
| 2021/07/26 | 1,485 | 1,485 | 1,436 | 1,450 | -14 | -1% | 227,900 |
| 2021/07/21 | 1,470 | 1,480 | 1,456 | 1,464 | +8 | +0.5% | 183,400 |
| 2021/07/20 | 1,479 | 1,486 | 1,435 | 1,456 | -17 | -1.2% | 261,700 |
| 2021/07/19 | 1,490 | 1,498 | 1,446 | 1,473 | -32 | -2.1% | 385,600 |
| 2021/07/16 | 1,536 | 1,540 | 1,488 | 1,505 | -31 | -2% | 317,700 |
| 2021/07/15 | 1,520 | 1,567 | 1,519 | 1,536 | +15 | +1% | 436,300 |
| 2021/07/14 | 1,471 | 1,533 | 1,461 | 1,521 | +52 | +3.5% | 455,400 |
| 2021/07/13 | 1,455 | 1,492 | 1,454 | 1,469 | +29 | +2% | 260,700 |
| 2021/07/12 | 1,390 | 1,446 | 1,387 | 1,440 | +64 | +4.7% | 325,000 |
| 2021/07/09 | 1,361 | 1,388 | 1,345 | 1,376 | +4 | +0.3% | 351,200 |
| 2021/07/08 | 1,402 | 1,419 | 1,372 | 1,372 | -24 | -1.7% | 246,900 |
| 2021/07/07 | 1,361 | 1,412 | 1,360 | 1,396 | +33 | +2.4% | 195,100 |
| 2021/07/06 | 1,380 | 1,398 | 1,363 | 1,363 | -13 | -0.9% | 150,300 |
| 2021/07/05 | 1,405 | 1,413 | 1,375 | 1,376 | -33 | -2.3% | 236,500 |
| 2021/07/02 | 1,402 | 1,424 | 1,385 | 1,409 | +6 | +0.4% | 215,500 |
| 2021/07/01 | 1,414 | 1,414 | 1,377 | 1,403 | -16 | -1.1% | 184,800 |
| 2021/06/30 | 1,417 | 1,432 | 1,400 | 1,419 | +17 | +1.2% | 242,300 |
| 2021/06/29 | 1,395 | 1,422 | 1,395 | 1,402 | -7 | -0.5% | 274,700 |
| 2021/06/28 | 1,388 | 1,415 | 1,382 | 1,409 | +26 | +1.9% | 256,300 |
| 2021/06/25 | 1,388 | 1,397 | 1,369 | 1,383 | +7 | +0.5% | 217,400 |
| 2021/06/24 | 1,405 | 1,409 | 1,373 | 1,376 | -12 | -0.9% | 215,900 |
| 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 |
801～
850
件表示中 / 3018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 | 30,200円 | +4.8% | +7.9% | 3.31% | 35.87倍 | 1.20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 |
| グリッド | 274,300円 | +33.2% | +19.2% | 0.00% | 48.05倍 | 3.57倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| オートサーバー | 180,600円 | +6.1% | +13.9% | 3.49% | 8.71倍 | 1.15倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| ミンカブ | 85,700円 | +51.2% | - | 3.03% | 18.34倍 | 2.32倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| エイチーム | 64,800円 | +4.5% | +64.2% | 3.40% | 21.48倍 | 1.17倍 |
|
スマホゲーム、比較・情報サイト、ＥＣの３本柱。純粋持株会社で、各事業は子会社が展開 |
市場注目の銘柄
チャート関連のコラム
