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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,266 | 1,285 | 1,261 | 1,277 | +3 | +0.2% | 517,000 |
2021/01/25 | 1,262 | 1,282 | 1,256 | 1,274 | +17 | +1.4% | 466,300 |
2021/01/22 | 1,273 | 1,280 | 1,252 | 1,257 | -29 | -2.3% | 489,900 |
2021/01/21 | 1,307 | 1,330 | 1,276 | 1,286 | +43 | +3.5% | 883,900 |
2021/01/20 | 1,240 | 1,249 | 1,229 | 1,243 | +9 | +0.7% | 391,400 |
2021/01/19 | 1,244 | 1,249 | 1,221 | 1,234 | -5 | -0.4% | 314,300 |
2021/01/18 | 1,235 | 1,251 | 1,221 | 1,239 | -17 | -1.4% | 361,200 |
2021/01/15 | 1,213 | 1,263 | 1,211 | 1,256 | +38 | +3.1% | 527,300 |
2021/01/14 | 1,234 | 1,252 | 1,210 | 1,218 | -17 | -1.4% | 450,600 |
2021/01/13 | 1,220 | 1,252 | 1,219 | 1,235 | +30 | +2.5% | 335,500 |
2021/01/12 | 1,199 | 1,217 | 1,186 | 1,205 | -10 | -0.8% | 304,100 |
2021/01/08 | 1,219 | 1,226 | 1,198 | 1,215 | -12 | -1% | 482,600 |
2021/01/07 | 1,252 | 1,263 | 1,224 | 1,227 | -28 | -2.2% | 317,500 |
2021/01/06 | 1,272 | 1,292 | 1,255 | 1,255 | -10 | -0.8% | 373,000 |
2021/01/05 | 1,250 | 1,269 | 1,231 | 1,265 | +22 | +1.8% | 380,500 |
2021/01/04 | 1,238 | 1,259 | 1,214 | 1,243 | +1 | +0.1% | 302,200 |
2020/12/30 | 1,212 | 1,258 | 1,198 | 1,242 | +8 | +0.6% | 465,100 |
2020/12/29 | 1,176 | 1,244 | 1,171 | 1,234 | +56 | +4.8% | 744,900 |
2020/12/28 | 1,200 | 1,200 | 1,172 | 1,178 | -25 | -2.1% | 493,700 |
2020/12/25 | 1,206 | 1,223 | 1,171 | 1,203 | -10 | -0.8% | 536,600 |
2020/12/24 | 1,239 | 1,239 | 1,183 | 1,213 | -6 | -0.5% | 582,000 |
2020/12/23 | 1,249 | 1,268 | 1,211 | 1,219 | -13 | -1.1% | 533,300 |
2020/12/22 | 1,269 | 1,270 | 1,215 | 1,232 | -49 | -3.8% | 542,700 |
2020/12/21 | 1,340 | 1,340 | 1,276 | 1,281 | -51 | -3.8% | 430,000 |
2020/12/18 | 1,338 | 1,358 | 1,311 | 1,332 | -18 | -1.3% | 519,200 |
2020/12/17 | 1,324 | 1,351 | 1,285 | 1,350 | +69 | +5.4% | 798,700 |
2020/12/16 | 1,340 | 1,384 | 1,275 | 1,281 | -89 | -6.5% | 1,225,500 |
2020/12/15 | 1,401 | 1,458 | 1,353 | 1,370 | +9 | +0.7% | 1,039,900 |
2020/12/14 | 1,404 | 1,433 | 1,351 | 1,361 | -21 | -1.5% | 839,500 |
2020/12/11 | 1,286 | 1,388 | 1,275 | 1,382 | +115 | +9.1% | 696,600 |
2020/12/10 | 1,325 | 1,338 | 1,254 | 1,267 | -69 | -5.2% | 691,900 |
2020/12/09 | 1,350 | 1,390 | 1,334 | 1,336 | +3 | +0.2% | 481,300 |
2020/12/08 | 1,292 | 1,339 | 1,290 | 1,333 | +36 | +2.8% | 342,500 |
2020/12/07 | 1,314 | 1,322 | 1,285 | 1,297 | +3 | +0.2% | 380,200 |
2020/12/04 | 1,298 | 1,322 | 1,268 | 1,294 | -4 | -0.3% | 277,300 |
2020/12/03 | 1,338 | 1,339 | 1,293 | 1,298 | -28 | -2.1% | 305,700 |
2020/12/02 | 1,350 | 1,365 | 1,326 | 1,326 | -10 | -0.7% | 301,400 |
2020/12/01 | 1,325 | 1,338 | 1,316 | 1,336 | +11 | +0.8% | 254,900 |
2020/11/30 | 1,345 | 1,363 | 1,314 | 1,325 | +6 | +0.5% | 262,900 |
2020/11/27 | 1,296 | 1,324 | 1,282 | 1,319 | +27 | +2.1% | 296,700 |
2020/11/26 | 1,283 | 1,308 | 1,266 | 1,292 | +8 | +0.6% | 280,300 |
2020/11/25 | 1,309 | 1,313 | 1,276 | 1,284 | -17 | -1.3% | 258,500 |
2020/11/24 | 1,332 | 1,342 | 1,285 | 1,301 | -4 | -0.3% | 305,100 |
2020/11/20 | 1,257 | 1,305 | 1,257 | 1,305 | +62 | +5% | 326,200 |
2020/11/19 | 1,200 | 1,243 | 1,175 | 1,243 | +9 | +0.7% | 660,200 |
2020/11/18 | 1,243 | 1,254 | 1,217 | 1,234 | -39 | -3.1% | 524,600 |
2020/11/17 | 1,300 | 1,320 | 1,262 | 1,273 | -17 | -1.3% | 332,200 |
2020/11/16 | 1,293 | 1,308 | 1,269 | 1,290 | -10 | -0.8% | 294,200 |
2020/11/13 | 1,298 | 1,309 | 1,269 | 1,300 | +8 | +0.6% | 276,100 |
2020/11/12 | 1,298 | 1,299 | 1,264 | 1,292 | +10 | +0.8% | 293,100 |
901~
950
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