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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,393 | 1,410 | 1,376 | 1,405 | +8 | +0.6% | 185,400 |
2021/04/07 | 1,389 | 1,410 | 1,380 | 1,397 | +23 | +1.7% | 178,900 |
2021/04/06 | 1,430 | 1,433 | 1,370 | 1,374 | -60 | -4.2% | 309,300 |
2021/04/05 | 1,446 | 1,452 | 1,415 | 1,434 | -3 | -0.2% | 225,400 |
2021/04/02 | 1,411 | 1,445 | 1,404 | 1,437 | +35 | +2.5% | 382,800 |
2021/04/01 | 1,408 | 1,419 | 1,382 | 1,402 | +20 | +1.4% | 264,800 |
2021/03/31 | 1,425 | 1,425 | 1,380 | 1,382 | -50 | -3.5% | 309,200 |
2021/03/30 | 1,426 | 1,432 | 1,391 | 1,432 | -6 | -0.4% | 300,900 |
2021/03/29 | 1,465 | 1,466 | 1,412 | 1,438 | -8 | -0.6% | 303,300 |
2021/03/26 | 1,433 | 1,456 | 1,415 | 1,446 | +15 | +1% | 279,300 |
2021/03/25 | 1,416 | 1,459 | 1,386 | 1,431 | +26 | +1.9% | 451,100 |
2021/03/24 | 1,426 | 1,475 | 1,402 | 1,405 | -44 | -3% | 692,700 |
2021/03/23 | 1,500 | 1,506 | 1,448 | 1,449 | -67 | -4.4% | 734,100 |
2021/03/22 | 1,531 | 1,555 | 1,507 | 1,516 | -7 | -0.5% | 783,600 |
2021/03/19 | 1,460 | 1,525 | 1,451 | 1,523 | +66 | +4.5% | 1,464,500 |
2021/03/18 | 1,348 | 1,500 | 1,324 | 1,457 | +199 | +15.8% | 3,225,600 |
2021/03/17 | 1,266 | 1,284 | 1,254 | 1,258 | -9 | -0.7% | 589,900 |
2021/03/16 | 1,268 | 1,268 | 1,241 | 1,267 | ±0 | ±0% | 252,400 |
2021/03/15 | 1,260 | 1,276 | 1,242 | 1,267 | +15 | +1.2% | 273,400 |
2021/03/12 | 1,246 | 1,254 | 1,222 | 1,252 | +10 | +0.8% | 247,400 |
2021/03/11 | 1,185 | 1,245 | 1,163 | 1,242 | +45 | +3.8% | 431,200 |
2021/03/10 | 1,187 | 1,215 | 1,178 | 1,197 | +34 | +2.9% | 521,100 |
2021/03/09 | 1,118 | 1,170 | 1,109 | 1,163 | +15 | +1.3% | 368,000 |
2021/03/08 | 1,175 | 1,187 | 1,145 | 1,148 | -7 | -0.6% | 190,200 |
2021/03/05 | 1,155 | 1,155 | 1,104 | 1,155 | ±0 | ±0% | 391,900 |
2021/03/04 | 1,164 | 1,170 | 1,132 | 1,155 | -35 | -2.9% | 334,900 |
2021/03/03 | 1,212 | 1,233 | 1,179 | 1,190 | -22 | -1.8% | 189,800 |
2021/03/02 | 1,191 | 1,213 | 1,181 | 1,212 | +24 | +2% | 211,100 |
2021/03/01 | 1,171 | 1,193 | 1,158 | 1,188 | +32 | +2.8% | 375,200 |
2021/02/26 | 1,180 | 1,209 | 1,156 | 1,156 | -51 | -4.2% | 404,300 |
2021/02/25 | 1,201 | 1,209 | 1,176 | 1,207 | +28 | +2.4% | 264,600 |
2021/02/24 | 1,218 | 1,224 | 1,178 | 1,179 | -63 | -5.1% | 339,300 |
2021/02/22 | 1,233 | 1,247 | 1,225 | 1,242 | +31 | +2.6% | 150,500 |
2021/02/19 | 1,230 | 1,253 | 1,201 | 1,211 | -27 | -2.2% | 265,900 |
2021/02/18 | 1,298 | 1,310 | 1,236 | 1,238 | -53 | -4.1% | 347,600 |
2021/02/17 | 1,286 | 1,300 | 1,285 | 1,291 | -13 | -1% | 212,100 |
2021/02/16 | 1,310 | 1,316 | 1,294 | 1,304 | -11 | -0.8% | 231,500 |
2021/02/15 | 1,320 | 1,323 | 1,285 | 1,315 | -2 | -0.2% | 284,500 |
2021/02/12 | 1,340 | 1,340 | 1,296 | 1,317 | -15 | -1.1% | 234,500 |
2021/02/10 | 1,349 | 1,351 | 1,316 | 1,332 | -7 | -0.5% | 253,700 |
2021/02/09 | 1,297 | 1,339 | 1,286 | 1,339 | +42 | +3.2% | 229,900 |
2021/02/08 | 1,307 | 1,317 | 1,291 | 1,297 | +17 | +1.3% | 313,400 |
2021/02/05 | 1,290 | 1,294 | 1,275 | 1,280 | -19 | -1.5% | 188,100 |
2021/02/04 | 1,284 | 1,309 | 1,282 | 1,299 | +8 | +0.6% | 184,700 |
2021/02/03 | 1,283 | 1,300 | 1,269 | 1,291 | +18 | +1.4% | 250,200 |
2021/02/02 | 1,267 | 1,294 | 1,257 | 1,273 | +17 | +1.4% | 276,400 |
2021/02/01 | 1,232 | 1,270 | 1,226 | 1,256 | +31 | +2.5% | 398,000 |
2021/01/29 | 1,210 | 1,254 | 1,192 | 1,225 | +23 | +1.9% | 540,100 |
2021/01/28 | 1,236 | 1,238 | 1,200 | 1,202 | -56 | -4.5% | 421,000 |
2021/01/27 | 1,286 | 1,287 | 1,256 | 1,258 | -19 | -1.5% | 465,200 |
851~
900
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