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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,035 | 1,141 | 1,035 | 1,141 | +142 | +14.2% | 921,300 |
2020/06/15 | 981 | 1,062 | 961 | 999 | +3 | +0.3% | 817,200 |
2020/06/12 | 993 | 1,022 | 975 | 996 | -46 | -4.4% | 439,000 |
2020/06/11 | 1,032 | 1,061 | 1,028 | 1,042 | +4 | +0.4% | 268,500 |
2020/06/10 | 1,080 | 1,084 | 1,030 | 1,038 | -42 | -3.9% | 365,500 |
2020/06/09 | 1,070 | 1,083 | 1,043 | 1,080 | +25 | +2.4% | 283,000 |
2020/06/08 | 1,042 | 1,067 | 1,033 | 1,055 | +28 | +2.7% | 256,800 |
2020/06/05 | 1,071 | 1,076 | 1,026 | 1,027 | -71 | -6.5% | 435,500 |
2020/06/04 | 1,099 | 1,103 | 1,048 | 1,098 | +4 | +0.4% | 358,400 |
2020/06/03 | 1,119 | 1,131 | 1,083 | 1,094 | +2 | +0.2% | 388,100 |
2020/06/02 | 1,050 | 1,103 | 1,050 | 1,092 | +48 | +4.6% | 595,400 |
2020/06/01 | 1,031 | 1,065 | 1,019 | 1,044 | +34 | +3.4% | 345,700 |
2020/05/29 | 990 | 1,021 | 988 | 1,010 | +7 | +0.7% | 322,400 |
2020/05/28 | 981 | 1,007 | 975 | 1,003 | +22 | +2.2% | 384,300 |
2020/05/27 | 971 | 992 | 954 | 981 | +9 | +0.9% | 191,600 |
2020/05/26 | 995 | 996 | 967 | 972 | -18 | -1.8% | 227,400 |
2020/05/25 | 997 | 999 | 971 | 990 | -3 | -0.3% | 323,800 |
2020/05/22 | 951 | 998 | 951 | 993 | +44 | +4.6% | 413,100 |
2020/05/21 | 930 | 952 | 923 | 949 | +22 | +2.4% | 243,700 |
2020/05/20 | 961 | 964 | 920 | 927 | -34 | -3.5% | 293,400 |
2020/05/19 | 968 | 971 | 948 | 961 | +17 | +1.8% | 216,200 |
2020/05/18 | 955 | 969 | 942 | 944 | -5 | -0.5% | 135,500 |
2020/05/15 | 965 | 985 | 945 | 949 | -17 | -1.8% | 281,600 |
2020/05/14 | 972 | 1,007 | 959 | 966 | +5 | +0.5% | 568,200 |
2020/05/13 | 930 | 962 | 918 | 961 | +28 | +3% | 344,600 |
2020/05/12 | 919 | 937 | 915 | 933 | +22 | +2.4% | 254,200 |
2020/05/11 | 916 | 918 | 902 | 911 | -2 | -0.2% | 212,400 |
2020/05/08 | 919 | 921 | 895 | 913 | -2 | -0.2% | 257,700 |
2020/05/07 | 932 | 945 | 906 | 915 | -14 | -1.5% | 191,500 |
2020/05/01 | 930 | 931 | 894 | 929 | -6 | -0.6% | 325,500 |
2020/04/30 | 903 | 940 | 879 | 935 | +45 | +5.1% | 546,200 |
2020/04/28 | 916 | 921 | 887 | 890 | -12 | -1.3% | 553,400 |
2020/04/27 | 948 | 957 | 895 | 902 | -34 | -3.6% | 513,100 |
2020/04/24 | 920 | 944 | 899 | 936 | +16 | +1.7% | 463,000 |
2020/04/23 | 922 | 933 | 904 | 920 | +12 | +1.3% | 408,600 |
2020/04/22 | 884 | 911 | 875 | 908 | +28 | +3.2% | 363,100 |
2020/04/21 | 888 | 922 | 875 | 880 | -12 | -1.3% | 498,700 |
2020/04/20 | 839 | 894 | 839 | 892 | +68 | +8.3% | 488,400 |
2020/04/17 | 813 | 828 | 799 | 824 | +25 | +3.1% | 318,700 |
2020/04/16 | 781 | 806 | 781 | 799 | +15 | +1.9% | 187,800 |
2020/04/15 | 798 | 801 | 779 | 784 | -11 | -1.4% | 228,000 |
2020/04/14 | 773 | 796 | 767 | 795 | +27 | +3.5% | 276,400 |
2020/04/13 | 772 | 776 | 752 | 768 | -7 | -0.9% | 223,500 |
2020/04/10 | 797 | 803 | 762 | 775 | -10 | -1.3% | 243,100 |
2020/04/09 | 820 | 820 | 771 | 785 | -25 | -3.1% | 290,000 |
2020/04/08 | 795 | 823 | 777 | 810 | +2 | +0.2% | 324,300 |
2020/04/07 | 816 | 826 | 779 | 808 | +29 | +3.7% | 337,000 |
2020/04/06 | 733 | 788 | 733 | 779 | +23 | +3% | 427,200 |
2020/04/03 | 761 | 794 | 749 | 756 | -16 | -2.1% | 308,700 |
2020/04/02 | 769 | 793 | 754 | 772 | -15 | -1.9% | 239,100 |
1051~
1100
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