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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,816 | 1,872 | 1,811 | 1,860 | +51 | +2.8% | 194,700 |
| 2017/03/02 | 1,809 | 1,822 | 1,778 | 1,809 | -2 | -0.1% | 220,900 |
| 2017/03/01 | 1,830 | 1,840 | 1,771 | 1,811 | -21 | -1.1% | 260,400 |
| 2017/02/28 | 1,872 | 1,910 | 1,832 | 1,832 | -48 | -2.6% | 228,000 |
| 2017/02/27 | 1,850 | 1,916 | 1,838 | 1,880 | +28 | +1.5% | 266,100 |
| 2017/02/24 | 1,835 | 1,880 | 1,811 | 1,852 | +22 | +1.2% | 190,600 |
| 2017/02/23 | 1,837 | 1,859 | 1,817 | 1,830 | -7 | -0.4% | 206,000 |
| 2017/02/22 | 1,839 | 1,865 | 1,802 | 1,837 | +1 | +0.1% | 181,200 |
| 2017/02/21 | 1,879 | 1,880 | 1,826 | 1,836 | -45 | -2.4% | 223,400 |
| 2017/02/20 | 1,919 | 1,943 | 1,869 | 1,881 | -12 | -0.6% | 319,700 |
| 2017/02/17 | 1,851 | 1,905 | 1,814 | 1,893 | +45 | +2.4% | 492,900 |
| 2017/02/16 | 1,765 | 1,857 | 1,747 | 1,848 | +87 | +4.9% | 546,300 |
| 2017/02/15 | 1,799 | 1,807 | 1,748 | 1,761 | -31 | -1.7% | 216,200 |
| 2017/02/14 | 1,748 | 1,813 | 1,736 | 1,792 | +33 | +1.9% | 371,400 |
| 2017/02/13 | 1,711 | 1,779 | 1,688 | 1,759 | +22 | +1.3% | 390,500 |
| 2017/02/10 | 1,792 | 1,802 | 1,716 | 1,737 | -79 | -4.4% | 657,200 |
| 2017/02/09 | 1,747 | 1,843 | 1,741 | 1,816 | +60 | +3.4% | 849,800 |
| 2017/02/08 | 1,717 | 1,766 | 1,666 | 1,756 | +39 | +2.3% | 661,300 |
| 2017/02/07 | 1,725 | 1,788 | 1,691 | 1,717 | +60 | +3.6% | 1,495,400 |
| 2017/02/06 | 1,594 | 1,676 | 1,590 | 1,657 | +78 | +4.9% | 628,900 |
| 2017/02/03 | 1,569 | 1,618 | 1,536 | 1,579 | +14 | +0.9% | 343,800 |
| 2017/02/02 | 1,560 | 1,602 | 1,544 | 1,565 | +15 | +1% | 394,000 |
| 2017/02/01 | 1,478 | 1,560 | 1,471 | 1,550 | +72 | +4.9% | 421,000 |
| 2017/01/31 | 1,490 | 1,496 | 1,452 | 1,478 | -17 | -1.1% | 229,800 |
| 2017/01/30 | 1,501 | 1,522 | 1,495 | 1,495 | -14 | -0.9% | 200,500 |
| 2017/01/27 | 1,546 | 1,546 | 1,488 | 1,509 | -23 | -1.5% | 273,000 |
| 2017/01/26 | 1,553 | 1,564 | 1,527 | 1,532 | -3 | -0.2% | 208,500 |
| 2017/01/25 | 1,551 | 1,574 | 1,527 | 1,535 | -24 | -1.5% | 336,200 |
| 2017/01/24 | 1,511 | 1,566 | 1,502 | 1,559 | +48 | +3.2% | 361,100 |
| 2017/01/23 | 1,546 | 1,592 | 1,488 | 1,511 | -31 | -2% | 447,200 |
| 2017/01/20 | 1,580 | 1,585 | 1,521 | 1,542 | -46 | -2.9% | 467,200 |
| 2017/01/19 | 1,694 | 1,694 | 1,572 | 1,588 | -132 | -7.7% | 948,600 |
| 2017/01/18 | 1,617 | 1,726 | 1,605 | 1,720 | +130 | +8.2% | 1,182,100 |
| 2017/01/17 | 1,600 | 1,630 | 1,584 | 1,590 | -15 | -0.9% | 409,300 |
| 2017/01/16 | 1,558 | 1,620 | 1,548 | 1,605 | +56 | +3.6% | 511,100 |
| 2017/01/13 | 1,570 | 1,570 | 1,532 | 1,549 | +4 | +0.3% | 228,900 |
| 2017/01/12 | 1,555 | 1,595 | 1,528 | 1,545 | -32 | -2% | 437,800 |
| 2017/01/11 | 1,536 | 1,594 | 1,524 | 1,577 | +64 | +4.2% | 785,800 |
| 2017/01/10 | 1,550 | 1,575 | 1,481 | 1,513 | -11 | -0.7% | 488,700 |
| 2017/01/06 | 1,472 | 1,540 | 1,466 | 1,524 | +69 | +4.7% | 623,600 |
| 2017/01/05 | 1,402 | 1,459 | 1,392 | 1,455 | +53 | +3.8% | 357,000 |
| 2017/01/04 | 1,456 | 1,456 | 1,402 | 1,402 | -39 | -2.7% | 324,700 |
| 2016/12/30 | 1,429 | 1,458 | 1,422 | 1,441 | +11 | +0.8% | 228,700 |
| 2016/12/29 | 1,448 | 1,469 | 1,402 | 1,430 | -43 | -2.9% | 335,500 |
| 2016/12/28 | 1,448 | 1,510 | 1,442 | 1,473 | +17 | +1.2% | 332,100 |
| 2016/12/27 | 1,476 | 1,479 | 1,440 | 1,456 | ±0 | ±0% | 261,700 |
| 2016/12/26 | 1,423 | 1,478 | 1,417 | 1,456 | +15 | +1% | 290,700 |
| 2016/12/22 | 1,415 | 1,457 | 1,345 | 1,441 | -19 | -1.3% | 853,400 |
| 2016/12/21 | 1,409 | 1,493 | 1,378 | 1,460 | +32 | +2.2% | 664,000 |
| 2016/12/20 | 1,545 | 1,560 | 1,410 | 1,428 | -99 | -6.5% | 791,400 |
1851～
1900
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
