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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,550 | 1,561 | 1,494 | 1,506 | -63 | -4% | 687,300 |
2020/08/27 | 1,599 | 1,612 | 1,546 | 1,569 | -29 | -1.8% | 442,100 |
2020/08/26 | 1,575 | 1,602 | 1,526 | 1,598 | +19 | +1.2% | 579,100 |
2020/08/25 | 1,682 | 1,682 | 1,559 | 1,579 | -80 | -4.8% | 1,172,800 |
2020/08/24 | 1,610 | 1,667 | 1,610 | 1,659 | +83 | +5.3% | 603,900 |
2020/08/21 | 1,560 | 1,593 | 1,554 | 1,576 | +36 | +2.3% | 495,500 |
2020/08/20 | 1,531 | 1,546 | 1,506 | 1,540 | -9 | -0.6% | 450,300 |
2020/08/19 | 1,547 | 1,570 | 1,544 | 1,549 | +1 | +0.1% | 514,500 |
2020/08/18 | 1,480 | 1,549 | 1,471 | 1,548 | +87 | +6% | 644,900 |
2020/08/17 | 1,470 | 1,513 | 1,442 | 1,461 | +4 | +0.3% | 554,300 |
2020/08/14 | 1,406 | 1,463 | 1,381 | 1,457 | +48 | +3.4% | 529,500 |
2020/08/13 | 1,400 | 1,425 | 1,392 | 1,409 | +29 | +2.1% | 366,100 |
2020/08/12 | 1,366 | 1,398 | 1,353 | 1,380 | +23 | +1.7% | 335,700 |
2020/08/11 | 1,391 | 1,391 | 1,321 | 1,357 | -53 | -3.8% | 757,800 |
2020/08/07 | 1,430 | 1,433 | 1,407 | 1,410 | -15 | -1.1% | 306,900 |
2020/08/06 | 1,420 | 1,438 | 1,397 | 1,425 | +9 | +0.6% | 283,700 |
2020/08/05 | 1,432 | 1,433 | 1,398 | 1,416 | ±0 | ±0% | 308,100 |
2020/08/04 | 1,436 | 1,440 | 1,401 | 1,416 | -14 | -1% | 340,400 |
2020/08/03 | 1,398 | 1,431 | 1,386 | 1,430 | +65 | +4.8% | 508,300 |
2020/07/31 | 1,408 | 1,417 | 1,343 | 1,365 | -56 | -3.9% | 759,000 |
2020/07/30 | 1,360 | 1,432 | 1,344 | 1,421 | +72 | +5.3% | 966,800 |
2020/07/29 | 1,379 | 1,379 | 1,284 | 1,349 | -48 | -3.4% | 695,800 |
2020/07/28 | 1,330 | 1,405 | 1,314 | 1,397 | +75 | +5.7% | 1,037,500 |
2020/07/27 | 1,300 | 1,326 | 1,260 | 1,322 | +15 | +1.1% | 327,700 |
2020/07/22 | 1,306 | 1,308 | 1,258 | 1,307 | -18 | -1.4% | 358,600 |
2020/07/21 | 1,317 | 1,342 | 1,306 | 1,325 | +35 | +2.7% | 468,200 |
2020/07/20 | 1,267 | 1,290 | 1,251 | 1,290 | +27 | +2.1% | 247,700 |
2020/07/17 | 1,277 | 1,303 | 1,254 | 1,263 | -14 | -1.1% | 251,900 |
2020/07/16 | 1,281 | 1,341 | 1,276 | 1,277 | +4 | +0.3% | 627,900 |
2020/07/15 | 1,223 | 1,277 | 1,210 | 1,273 | +50 | +4.1% | 330,100 |
2020/07/14 | 1,264 | 1,264 | 1,205 | 1,223 | -54 | -4.2% | 438,300 |
2020/07/13 | 1,270 | 1,281 | 1,229 | 1,277 | +15 | +1.2% | 291,700 |
2020/07/10 | 1,274 | 1,291 | 1,250 | 1,262 | -1 | -0.1% | 366,400 |
2020/07/09 | 1,299 | 1,327 | 1,258 | 1,263 | +6 | +0.5% | 510,500 |
2020/07/08 | 1,308 | 1,308 | 1,257 | 1,257 | -65 | -4.9% | 448,200 |
2020/07/07 | 1,326 | 1,332 | 1,297 | 1,322 | +25 | +1.9% | 366,200 |
2020/07/06 | 1,310 | 1,315 | 1,271 | 1,297 | -29 | -2.2% | 577,900 |
2020/07/03 | 1,245 | 1,334 | 1,242 | 1,326 | +87 | +7% | 824,100 |
2020/07/02 | 1,264 | 1,307 | 1,236 | 1,239 | -14 | -1.1% | 934,100 |
2020/07/01 | 1,299 | 1,299 | 1,241 | 1,253 | -76 | -5.7% | 894,900 |
2020/06/30 | 1,302 | 1,344 | 1,277 | 1,329 | +70 | +5.6% | 1,011,400 |
2020/06/29 | 1,319 | 1,324 | 1,232 | 1,259 | -71 | -5.3% | 1,483,100 |
2020/06/26 | 1,255 | 1,340 | 1,255 | 1,330 | +100 | +8.1% | 1,406,300 |
2020/06/25 | 1,171 | 1,230 | 1,170 | 1,230 | +55 | +4.7% | 712,700 |
2020/06/24 | 1,153 | 1,185 | 1,152 | 1,175 | +23 | +2% | 317,200 |
2020/06/23 | 1,171 | 1,187 | 1,123 | 1,152 | -14 | -1.2% | 418,500 |
2020/06/22 | 1,205 | 1,205 | 1,159 | 1,166 | -39 | -3.2% | 679,400 |
2020/06/19 | 1,182 | 1,227 | 1,175 | 1,205 | +65 | +5.7% | 1,178,300 |
2020/06/18 | 1,090 | 1,153 | 1,090 | 1,140 | +68 | +6.3% | 836,900 |
2020/06/17 | 1,132 | 1,149 | 1,042 | 1,072 | -69 | -6% | 896,400 |
1001~
1050
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