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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,200 | 1,207 | 1,180 | 1,185 | -7 | -0.6% | 186,600 |
| 2017/10/10 | 1,189 | 1,230 | 1,189 | 1,192 | +12 | +1% | 219,300 |
| 2017/10/06 | 1,162 | 1,190 | 1,159 | 1,180 | +24 | +2.1% | 291,100 |
| 2017/10/05 | 1,221 | 1,237 | 1,153 | 1,156 | -72 | -5.9% | 689,000 |
| 2017/10/04 | 1,230 | 1,292 | 1,218 | 1,228 | +10 | +0.8% | 914,600 |
| 2017/10/03 | 1,160 | 1,237 | 1,160 | 1,218 | +58 | +5% | 790,100 |
| 2017/10/02 | 1,135 | 1,166 | 1,131 | 1,160 | +48 | +4.3% | 586,900 |
| 2017/09/29 | 1,087 | 1,137 | 1,079 | 1,112 | +42 | +3.9% | 765,500 |
| 2017/09/28 | 1,097 | 1,112 | 1,063 | 1,070 | -27 | -2.5% | 638,400 |
| 2017/09/27 | 1,110 | 1,114 | 1,088 | 1,097 | -17 | -1.5% | 400,400 |
| 2017/09/26 | 1,097 | 1,126 | 1,097 | 1,114 | +11 | +1% | 344,400 |
| 2017/09/25 | 1,115 | 1,115 | 1,094 | 1,103 | +1 | +0.1% | 339,000 |
| 2017/09/22 | 1,095 | 1,123 | 1,087 | 1,102 | +9 | +0.8% | 618,100 |
| 2017/09/21 | 1,086 | 1,105 | 1,086 | 1,093 | +12 | +1.1% | 445,600 |
| 2017/09/20 | 1,105 | 1,109 | 1,079 | 1,081 | -16 | -1.5% | 516,500 |
| 2017/09/19 | 1,121 | 1,134 | 1,090 | 1,097 | +11 | +1% | 1,664,600 |
| 2017/09/15 | 1,151 | 1,158 | 1,061 | 1,086 | -129 | -10.6% | 3,912,000 |
| 2017/09/14 | 1,215 | 1,215 | 1,215 | 1,215 | -400 | -24.8% | 55,400 |
| 2017/09/13 | 1,660 | 1,660 | 1,602 | 1,615 | -27 | -1.6% | 256,900 |
| 2017/09/12 | 1,631 | 1,674 | 1,619 | 1,642 | +29 | +1.8% | 184,200 |
| 2017/09/11 | 1,610 | 1,629 | 1,596 | 1,613 | +30 | +1.9% | 111,800 |
| 2017/09/08 | 1,580 | 1,595 | 1,570 | 1,583 | ±0 | ±0% | 62,500 |
| 2017/09/07 | 1,609 | 1,622 | 1,573 | 1,583 | -22 | -1.4% | 108,400 |
| 2017/09/06 | 1,538 | 1,618 | 1,530 | 1,605 | +29 | +1.8% | 151,800 |
| 2017/09/05 | 1,621 | 1,647 | 1,572 | 1,576 | -60 | -3.7% | 207,400 |
| 2017/09/04 | 1,685 | 1,689 | 1,623 | 1,636 | -72 | -4.2% | 177,000 |
| 2017/09/01 | 1,700 | 1,715 | 1,678 | 1,708 | +8 | +0.5% | 89,700 |
| 2017/08/31 | 1,683 | 1,731 | 1,674 | 1,700 | +18 | +1.1% | 146,300 |
| 2017/08/30 | 1,710 | 1,713 | 1,674 | 1,682 | -27 | -1.6% | 76,000 |
| 2017/08/29 | 1,681 | 1,714 | 1,680 | 1,709 | +1 | +0.1% | 100,500 |
| 2017/08/28 | 1,730 | 1,745 | 1,692 | 1,708 | -2 | -0.1% | 185,000 |
| 2017/08/25 | 1,735 | 1,742 | 1,694 | 1,710 | -14 | -0.8% | 179,000 |
| 2017/08/24 | 1,690 | 1,737 | 1,690 | 1,724 | +40 | +2.4% | 335,800 |
| 2017/08/23 | 1,640 | 1,693 | 1,640 | 1,684 | +51 | +3.1% | 160,100 |
| 2017/08/22 | 1,633 | 1,654 | 1,631 | 1,633 | ±0 | ±0% | 70,300 |
| 2017/08/21 | 1,630 | 1,662 | 1,625 | 1,633 | -4 | -0.2% | 61,200 |
| 2017/08/18 | 1,650 | 1,666 | 1,623 | 1,637 | -38 | -2.3% | 132,400 |
| 2017/08/17 | 1,613 | 1,688 | 1,612 | 1,675 | +63 | +3.9% | 201,500 |
| 2017/08/16 | 1,609 | 1,635 | 1,585 | 1,612 | +3 | +0.2% | 127,400 |
| 2017/08/15 | 1,601 | 1,609 | 1,570 | 1,609 | +44 | +2.8% | 165,600 |
| 2017/08/14 | 1,613 | 1,617 | 1,561 | 1,565 | -79 | -4.8% | 288,900 |
| 2017/08/10 | 1,666 | 1,694 | 1,644 | 1,644 | -25 | -1.5% | 128,700 |
| 2017/08/09 | 1,700 | 1,700 | 1,650 | 1,669 | -37 | -2.2% | 204,500 |
| 2017/08/08 | 1,720 | 1,737 | 1,705 | 1,706 | -12 | -0.7% | 142,000 |
| 2017/08/07 | 1,735 | 1,735 | 1,709 | 1,718 | -12 | -0.7% | 98,600 |
| 2017/08/04 | 1,710 | 1,730 | 1,706 | 1,730 | +19 | +1.1% | 95,300 |
| 2017/08/03 | 1,716 | 1,744 | 1,700 | 1,711 | +1 | +0.1% | 245,300 |
| 2017/08/02 | 1,675 | 1,732 | 1,670 | 1,710 | +47 | +2.8% | 393,700 |
| 2017/08/01 | 1,650 | 1,677 | 1,630 | 1,663 | +9 | +0.5% | 174,900 |
| 2017/07/31 | 1,702 | 1,702 | 1,645 | 1,654 | -26 | -1.5% | 216,100 |
1701～
1750
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
