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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,890 | 1,951 | 1,833 | 1,948 | +93 | +5% | 456,400 |
2018/10/16 | 1,796 | 1,860 | 1,760 | 1,855 | +59 | +3.3% | 264,000 |
2018/10/15 | 1,818 | 1,856 | 1,791 | 1,796 | -4 | -0.2% | 332,400 |
2018/10/12 | 1,627 | 1,814 | 1,627 | 1,800 | +154 | +9.4% | 522,800 |
2018/10/11 | 1,622 | 1,690 | 1,610 | 1,646 | -107 | -6.1% | 262,300 |
2018/10/10 | 1,719 | 1,817 | 1,714 | 1,753 | +74 | +4.4% | 465,400 |
2018/10/09 | 1,690 | 1,728 | 1,670 | 1,679 | -13 | -0.8% | 165,200 |
2018/10/05 | 1,720 | 1,720 | 1,682 | 1,692 | -28 | -1.6% | 249,900 |
2018/10/04 | 1,739 | 1,741 | 1,698 | 1,720 | -20 | -1.1% | 174,200 |
2018/10/03 | 1,773 | 1,804 | 1,740 | 1,740 | -23 | -1.3% | 225,000 |
2018/10/02 | 1,772 | 1,797 | 1,762 | 1,763 | -33 | -1.8% | 224,800 |
2018/10/01 | 1,870 | 1,897 | 1,784 | 1,796 | -74 | -4% | 265,300 |
2018/09/28 | 1,871 | 1,886 | 1,846 | 1,870 | +3 | +0.2% | 229,800 |
2018/09/27 | 1,828 | 1,893 | 1,828 | 1,867 | +24 | +1.3% | 340,200 |
2018/09/26 | 1,809 | 1,862 | 1,798 | 1,843 | +37 | +2% | 292,200 |
2018/09/25 | 1,803 | 1,867 | 1,783 | 1,806 | -25 | -1.4% | 404,700 |
2018/09/21 | 1,901 | 1,929 | 1,810 | 1,831 | -37 | -2% | 605,200 |
2018/09/20 | 1,798 | 1,900 | 1,762 | 1,868 | +55 | +3% | 866,200 |
2018/09/19 | 1,730 | 1,869 | 1,703 | 1,813 | +197 | +12.2% | 1,539,900 |
2018/09/18 | 1,694 | 1,767 | 1,609 | 1,616 | +16 | +1% | 865,000 |
2018/09/14 | 1,555 | 1,614 | 1,554 | 1,600 | +85 | +5.6% | 343,600 |
2018/09/13 | 1,450 | 1,544 | 1,450 | 1,515 | +76 | +5.3% | 180,300 |
2018/09/12 | 1,450 | 1,466 | 1,415 | 1,439 | -20 | -1.4% | 99,300 |
2018/09/11 | 1,463 | 1,471 | 1,437 | 1,459 | -16 | -1.1% | 68,000 |
2018/09/10 | 1,465 | 1,485 | 1,443 | 1,475 | +6 | +0.4% | 64,800 |
2018/09/07 | 1,481 | 1,481 | 1,434 | 1,469 | -10 | -0.7% | 89,500 |
2018/09/06 | 1,521 | 1,528 | 1,463 | 1,479 | -42 | -2.8% | 100,200 |
2018/09/05 | 1,545 | 1,563 | 1,515 | 1,521 | -23 | -1.5% | 80,400 |
2018/09/04 | 1,508 | 1,552 | 1,508 | 1,544 | +23 | +1.5% | 77,600 |
2018/09/03 | 1,520 | 1,523 | 1,502 | 1,521 | -12 | -0.8% | 59,000 |
2018/08/31 | 1,518 | 1,536 | 1,499 | 1,533 | +15 | +1% | 74,000 |
2018/08/30 | 1,518 | 1,547 | 1,514 | 1,518 | ±0 | ±0% | 109,600 |
2018/08/29 | 1,500 | 1,533 | 1,493 | 1,518 | +12 | +0.8% | 50,200 |
2018/08/28 | 1,565 | 1,571 | 1,501 | 1,506 | -57 | -3.6% | 129,100 |
2018/08/27 | 1,572 | 1,595 | 1,560 | 1,563 | -4 | -0.3% | 84,600 |
2018/08/24 | 1,537 | 1,576 | 1,530 | 1,567 | +30 | +2% | 122,100 |
2018/08/23 | 1,493 | 1,537 | 1,493 | 1,537 | +38 | +2.5% | 96,200 |
2018/08/22 | 1,480 | 1,511 | 1,466 | 1,499 | +8 | +0.5% | 94,600 |
2018/08/21 | 1,451 | 1,491 | 1,431 | 1,491 | +40 | +2.8% | 142,100 |
2018/08/20 | 1,463 | 1,468 | 1,439 | 1,451 | +2 | +0.1% | 41,500 |
2018/08/17 | 1,412 | 1,449 | 1,395 | 1,449 | +55 | +3.9% | 83,800 |
2018/08/16 | 1,421 | 1,432 | 1,394 | 1,394 | -57 | -3.9% | 97,300 |
2018/08/15 | 1,453 | 1,470 | 1,443 | 1,451 | -23 | -1.6% | 56,800 |
2018/08/14 | 1,429 | 1,474 | 1,428 | 1,474 | +73 | +5.2% | 81,100 |
2018/08/13 | 1,450 | 1,458 | 1,395 | 1,401 | -39 | -2.7% | 86,800 |
2018/08/10 | 1,485 | 1,488 | 1,430 | 1,440 | -43 | -2.9% | 137,400 |
2018/08/09 | 1,425 | 1,487 | 1,425 | 1,483 | +57 | +4% | 156,800 |
2018/08/08 | 1,365 | 1,439 | 1,355 | 1,426 | +61 | +4.5% | 137,300 |
2018/08/07 | 1,377 | 1,398 | 1,342 | 1,365 | -31 | -2.2% | 79,300 |
2018/08/06 | 1,415 | 1,416 | 1,383 | 1,396 | -9 | -0.6% | 75,000 |
1451~
1500
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