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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,434 | 1,438 | 1,404 | 1,405 | -25 | -1.7% | 113,400 |
| 2018/08/02 | 1,438 | 1,459 | 1,428 | 1,430 | -12 | -0.8% | 75,100 |
| 2018/08/01 | 1,474 | 1,475 | 1,429 | 1,442 | -3 | -0.2% | 73,800 |
| 2018/07/31 | 1,450 | 1,450 | 1,405 | 1,445 | +5 | +0.3% | 113,000 |
| 2018/07/30 | 1,546 | 1,546 | 1,433 | 1,440 | -103 | -6.7% | 308,200 |
| 2018/07/27 | 1,522 | 1,547 | 1,512 | 1,543 | +12 | +0.8% | 69,800 |
| 2018/07/26 | 1,580 | 1,580 | 1,527 | 1,531 | -35 | -2.2% | 90,000 |
| 2018/07/25 | 1,615 | 1,615 | 1,535 | 1,566 | -43 | -2.7% | 171,200 |
| 2018/07/24 | 1,593 | 1,620 | 1,572 | 1,609 | -4 | -0.2% | 102,500 |
| 2018/07/23 | 1,554 | 1,621 | 1,537 | 1,613 | +56 | +3.6% | 180,800 |
| 2018/07/20 | 1,557 | 1,567 | 1,524 | 1,557 | +4 | +0.3% | 79,100 |
| 2018/07/19 | 1,540 | 1,555 | 1,491 | 1,553 | +34 | +2.2% | 138,400 |
| 2018/07/18 | 1,518 | 1,525 | 1,485 | 1,519 | +1 | +0.1% | 134,000 |
| 2018/07/17 | 1,560 | 1,575 | 1,514 | 1,518 | -49 | -3.1% | 116,100 |
| 2018/07/13 | 1,601 | 1,602 | 1,537 | 1,567 | -31 | -1.9% | 218,300 |
| 2018/07/12 | 1,602 | 1,626 | 1,573 | 1,598 | +16 | +1% | 96,600 |
| 2018/07/11 | 1,580 | 1,603 | 1,546 | 1,582 | -27 | -1.7% | 95,000 |
| 2018/07/10 | 1,670 | 1,681 | 1,599 | 1,609 | -49 | -3% | 211,200 |
| 2018/07/09 | 1,590 | 1,663 | 1,590 | 1,658 | +77 | +4.9% | 186,000 |
| 2018/07/06 | 1,540 | 1,587 | 1,520 | 1,581 | +56 | +3.7% | 237,500 |
| 2018/07/05 | 1,691 | 1,695 | 1,523 | 1,525 | -171 | -10.1% | 427,400 |
| 2018/07/04 | 1,735 | 1,745 | 1,676 | 1,696 | -53 | -3% | 189,600 |
| 2018/07/03 | 1,745 | 1,793 | 1,725 | 1,749 | -4 | -0.2% | 95,600 |
| 2018/07/02 | 1,794 | 1,816 | 1,747 | 1,753 | -21 | -1.2% | 253,700 |
| 2018/06/29 | 1,747 | 1,798 | 1,747 | 1,774 | +13 | +0.7% | 171,900 |
| 2018/06/28 | 1,747 | 1,768 | 1,716 | 1,761 | -26 | -1.5% | 177,800 |
| 2018/06/27 | 1,690 | 1,790 | 1,690 | 1,787 | +105 | +6.2% | 440,200 |
| 2018/06/26 | 1,669 | 1,703 | 1,647 | 1,682 | -27 | -1.6% | 245,600 |
| 2018/06/25 | 1,740 | 1,761 | 1,685 | 1,709 | -42 | -2.4% | 198,600 |
| 2018/06/22 | 1,700 | 1,765 | 1,697 | 1,751 | +45 | +2.6% | 286,700 |
| 2018/06/21 | 1,689 | 1,718 | 1,687 | 1,706 | +18 | +1.1% | 209,900 |
| 2018/06/20 | 1,699 | 1,720 | 1,591 | 1,688 | -7 | -0.4% | 308,500 |
| 2018/06/19 | 1,719 | 1,747 | 1,658 | 1,695 | -2 | -0.1% | 582,100 |
| 2018/06/18 | 1,620 | 1,697 | 1,620 | 1,697 | +87 | +5.4% | 511,700 |
| 2018/06/15 | 1,549 | 1,664 | 1,542 | 1,610 | +97 | +6.4% | 769,500 |
| 2018/06/14 | 1,499 | 1,526 | 1,495 | 1,513 | +18 | +1.2% | 240,000 |
| 2018/06/13 | 1,474 | 1,496 | 1,464 | 1,495 | +21 | +1.4% | 122,000 |
| 2018/06/12 | 1,485 | 1,494 | 1,463 | 1,474 | -4 | -0.3% | 91,700 |
| 2018/06/11 | 1,450 | 1,480 | 1,449 | 1,478 | +32 | +2.2% | 98,700 |
| 2018/06/08 | 1,420 | 1,458 | 1,415 | 1,446 | +19 | +1.3% | 87,800 |
| 2018/06/07 | 1,393 | 1,439 | 1,382 | 1,427 | +25 | +1.8% | 104,900 |
| 2018/06/06 | 1,450 | 1,469 | 1,402 | 1,402 | -59 | -4% | 95,800 |
| 2018/06/05 | 1,490 | 1,490 | 1,443 | 1,461 | -11 | -0.7% | 104,800 |
| 2018/06/04 | 1,476 | 1,476 | 1,440 | 1,472 | +24 | +1.7% | 92,200 |
| 2018/06/01 | 1,456 | 1,483 | 1,422 | 1,448 | -12 | -0.8% | 137,900 |
| 2018/05/31 | 1,483 | 1,509 | 1,448 | 1,460 | -7 | -0.5% | 145,200 |
| 2018/05/30 | 1,462 | 1,484 | 1,449 | 1,467 | -10 | -0.7% | 87,600 |
| 2018/05/29 | 1,501 | 1,518 | 1,462 | 1,477 | -19 | -1.3% | 128,900 |
| 2018/05/28 | 1,460 | 1,496 | 1,456 | 1,496 | +40 | +2.7% | 57,900 |
| 2018/05/25 | 1,467 | 1,490 | 1,456 | 1,456 | -21 | -1.4% | 77,600 |
1501～
1550
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
