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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,065 | 1,094 | 1,055 | 1,079 | +28 | +2.7% | 291,900 |
| 2017/12/04 | 1,058 | 1,086 | 1,049 | 1,051 | +3 | +0.3% | 331,600 |
| 2017/12/01 | 1,055 | 1,058 | 1,043 | 1,048 | -22 | -2.1% | 190,200 |
| 2017/11/30 | 1,069 | 1,073 | 1,047 | 1,070 | +12 | +1.1% | 161,700 |
| 2017/11/29 | 1,070 | 1,081 | 1,050 | 1,058 | -19 | -1.8% | 264,300 |
| 2017/11/28 | 1,098 | 1,104 | 1,063 | 1,077 | -21 | -1.9% | 140,500 |
| 2017/11/27 | 1,079 | 1,107 | 1,079 | 1,098 | +20 | +1.9% | 265,500 |
| 2017/11/24 | 1,040 | 1,095 | 1,039 | 1,078 | +39 | +3.8% | 243,800 |
| 2017/11/22 | 1,037 | 1,060 | 1,028 | 1,039 | +7 | +0.7% | 142,800 |
| 2017/11/21 | 1,052 | 1,053 | 1,025 | 1,032 | -23 | -2.2% | 156,700 |
| 2017/11/20 | 1,035 | 1,065 | 1,033 | 1,055 | +15 | +1.4% | 143,600 |
| 2017/11/17 | 1,040 | 1,080 | 1,032 | 1,040 | +8 | +0.8% | 183,100 |
| 2017/11/16 | 997 | 1,042 | 993 | 1,032 | +31 | +3.1% | 161,800 |
| 2017/11/15 | 1,045 | 1,049 | 990 | 1,001 | -46 | -4.4% | 376,400 |
| 2017/11/14 | 1,070 | 1,076 | 1,042 | 1,047 | -23 | -2.1% | 143,100 |
| 2017/11/13 | 1,072 | 1,082 | 1,051 | 1,070 | -2 | -0.2% | 240,900 |
| 2017/11/10 | 1,062 | 1,076 | 1,059 | 1,072 | -3 | -0.3% | 181,200 |
| 2017/11/09 | 1,100 | 1,103 | 1,070 | 1,075 | -20 | -1.8% | 216,800 |
| 2017/11/08 | 1,077 | 1,103 | 1,077 | 1,095 | +19 | +1.8% | 187,900 |
| 2017/11/07 | 1,063 | 1,080 | 1,063 | 1,076 | +9 | +0.8% | 227,600 |
| 2017/11/06 | 1,122 | 1,125 | 1,064 | 1,067 | -66 | -5.8% | 546,800 |
| 2017/11/02 | 1,142 | 1,162 | 1,130 | 1,133 | -14 | -1.2% | 167,000 |
| 2017/11/01 | 1,167 | 1,168 | 1,144 | 1,147 | -20 | -1.7% | 123,000 |
| 2017/10/31 | 1,161 | 1,173 | 1,145 | 1,167 | +3 | +0.3% | 189,500 |
| 2017/10/30 | 1,168 | 1,193 | 1,158 | 1,164 | +6 | +0.5% | 226,200 |
| 2017/10/27 | 1,150 | 1,163 | 1,140 | 1,158 | +10 | +0.9% | 148,700 |
| 2017/10/26 | 1,127 | 1,163 | 1,126 | 1,148 | +21 | +1.9% | 229,300 |
| 2017/10/25 | 1,144 | 1,144 | 1,123 | 1,127 | -19 | -1.7% | 175,000 |
| 2017/10/24 | 1,154 | 1,177 | 1,144 | 1,146 | +1 | +0.1% | 143,300 |
| 2017/10/23 | 1,157 | 1,161 | 1,125 | 1,145 | -12 | -1% | 250,400 |
| 2017/10/20 | 1,150 | 1,177 | 1,147 | 1,157 | -3 | -0.3% | 168,500 |
| 2017/10/19 | 1,200 | 1,209 | 1,156 | 1,160 | -28 | -2.4% | 272,000 |
| 2017/10/18 | 1,154 | 1,193 | 1,154 | 1,188 | +30 | +2.6% | 202,400 |
| 2017/10/17 | 1,132 | 1,173 | 1,126 | 1,158 | +26 | +2.3% | 210,800 |
| 2017/10/16 | 1,147 | 1,148 | 1,112 | 1,132 | -19 | -1.7% | 264,100 |
| 2017/10/13 | 1,160 | 1,172 | 1,150 | 1,151 | -17 | -1.5% | 242,700 |
| 2017/10/12 | 1,197 | 1,202 | 1,165 | 1,168 | -17 | -1.4% | 272,900 |
| 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 |
1801～
1850
件表示中 / 3117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 | 29,400円 | +13.3% | -22.7% | 3.40% | 36.20倍 | 1.02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 |
| ストリムメディ | 10,700円 | +1.5% | +9.4% | 1.87% | 30.66倍 | 1.80倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ＮＴＴＤＩＭ | 250,000円 | +18.8% | -0.5% | 1.40% | 43.45倍 | 2.49倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| サクラＫＣＳ | 112,600円 | -0.7% | +24.4% | 2.49% | 12.13倍 | 0.65倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| エネチェンジ | 30,200円 | +48.4% | - | 0.00% | - | 16.66倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
市場注目の銘柄
チャート関連のコラム
