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 |
---|---|---|---|---|---|---|---|
2016/10/05 | 2,031 | 2,040 | 1,950 | 1,987 | -48 | -2.4% | 513,600 |
2016/10/04 | 2,095 | 2,099 | 2,015 | 2,035 | -51 | -2.4% | 394,800 |
2016/10/03 | 2,024 | 2,094 | 1,995 | 2,086 | +70 | +3.5% | 424,800 |
2016/09/30 | 2,032 | 2,105 | 1,993 | 2,016 | -36 | -1.8% | 461,800 |
2016/09/29 | 2,042 | 2,110 | 2,008 | 2,052 | ±0 | ±0% | 481,700 |
2016/09/28 | 1,948 | 2,130 | 1,948 | 2,052 | +99 | +5.1% | 986,400 |
2016/09/27 | 1,981 | 2,025 | 1,917 | 1,953 | -51 | -2.5% | 421,500 |
2016/09/26 | 1,894 | 2,046 | 1,885 | 2,004 | +84 | +4.4% | 791,900 |
2016/09/23 | 1,925 | 1,940 | 1,876 | 1,920 | -26 | -1.3% | 375,400 |
2016/09/21 | 1,870 | 1,977 | 1,863 | 1,946 | +45 | +2.4% | 625,400 |
2016/09/20 | 1,891 | 1,950 | 1,862 | 1,901 | +41 | +2.2% | 1,124,100 |
2016/09/16 | 1,730 | 1,862 | 1,698 | 1,860 | +208 | +12.6% | 1,771,900 |
2016/09/15 | 1,700 | 1,823 | 1,648 | 1,652 | +6 | +0.4% | 1,908,700 |
2016/09/14 | 1,660 | 1,689 | 1,627 | 1,646 | -42 | -2.5% | 303,300 |
2016/09/13 | 1,620 | 1,690 | 1,609 | 1,688 | +102 | +6.4% | 418,100 |
2016/09/12 | 1,601 | 1,635 | 1,572 | 1,586 | -46 | -2.8% | 144,400 |
2016/09/09 | 1,672 | 1,680 | 1,610 | 1,632 | -48 | -2.9% | 223,200 |
2016/09/08 | 1,655 | 1,680 | 1,623 | 1,680 | +33 | +2% | 208,500 |
2016/09/07 | 1,620 | 1,677 | 1,614 | 1,647 | +5 | +0.3% | 283,400 |
2016/09/06 | 1,555 | 1,646 | 1,555 | 1,642 | +110 | +7.2% | 389,600 |
2016/09/05 | 1,580 | 1,593 | 1,530 | 1,532 | -28 | -1.8% | 187,500 |
2016/09/02 | 1,503 | 1,560 | 1,492 | 1,560 | +80 | +5.4% | 182,700 |
2016/09/01 | 1,465 | 1,490 | 1,464 | 1,480 | +11 | +0.7% | 68,900 |
2016/08/31 | 1,483 | 1,496 | 1,445 | 1,469 | -11 | -0.7% | 90,500 |
2016/08/30 | 1,448 | 1,520 | 1,442 | 1,480 | +17 | +1.2% | 102,700 |
2016/08/29 | 1,490 | 1,505 | 1,461 | 1,463 | -23 | -1.5% | 107,300 |
2016/08/26 | 1,485 | 1,502 | 1,460 | 1,486 | -15 | -1% | 137,000 |
2016/08/25 | 1,540 | 1,550 | 1,499 | 1,501 | -47 | -3% | 158,300 |
2016/08/24 | 1,565 | 1,595 | 1,535 | 1,548 | -3 | -0.2% | 166,300 |
2016/08/23 | 1,497 | 1,567 | 1,493 | 1,551 | +49 | +3.3% | 202,000 |
2016/08/22 | 1,526 | 1,555 | 1,498 | 1,502 | -1 | -0.1% | 193,900 |
2016/08/19 | 1,522 | 1,529 | 1,456 | 1,503 | -8 | -0.5% | 234,100 |
2016/08/18 | 1,442 | 1,540 | 1,442 | 1,511 | +57 | +3.9% | 320,500 |
2016/08/17 | 1,470 | 1,486 | 1,436 | 1,454 | +37 | +2.6% | 277,000 |
2016/08/16 | 1,410 | 1,426 | 1,386 | 1,417 | +15 | +1.1% | 112,600 |
2016/08/15 | 1,400 | 1,424 | 1,383 | 1,402 | -9 | -0.6% | 81,700 |
2016/08/12 | 1,340 | 1,424 | 1,333 | 1,411 | +85 | +6.4% | 175,800 |
2016/08/10 | 1,331 | 1,363 | 1,326 | 1,326 | -20 | -1.5% | 54,900 |
2016/08/09 | 1,300 | 1,347 | 1,270 | 1,346 | +60 | +4.7% | 89,500 |
2016/08/08 | 1,301 | 1,322 | 1,278 | 1,286 | +30 | +2.4% | 115,900 |
2016/08/05 | 1,310 | 1,367 | 1,243 | 1,256 | -75 | -5.6% | 267,100 |
2016/08/04 | 1,363 | 1,388 | 1,300 | 1,331 | -46 | -3.3% | 234,500 |
2016/08/03 | 1,429 | 1,440 | 1,377 | 1,377 | -66 | -4.6% | 164,400 |
2016/08/02 | 1,407 | 1,454 | 1,397 | 1,443 | +37 | +2.6% | 114,600 |
2016/08/01 | 1,403 | 1,469 | 1,385 | 1,406 | +6 | +0.4% | 192,000 |
2016/07/29 | 1,300 | 1,419 | 1,280 | 1,400 | +93 | +7.1% | 279,200 |
2016/07/28 | 1,369 | 1,374 | 1,305 | 1,307 | -40 | -3% | 155,700 |
2016/07/27 | 1,400 | 1,416 | 1,347 | 1,347 | -61 | -4.3% | 145,200 |
2016/07/26 | 1,393 | 1,426 | 1,362 | 1,408 | +23 | +1.7% | 134,100 |
2016/07/25 | 1,402 | 1,417 | 1,356 | 1,385 | -41 | -2.9% | 161,900 |
1951~
2000
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