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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,660 | 1,680 | 1,586 | 1,603 | -39 | -2.4% | 361,900 |
| 2016/07/04 | 1,622 | 1,662 | 1,605 | 1,642 | -20 | -1.2% | 311,300 |
| 2016/07/01 | 1,551 | 1,694 | 1,535 | 1,662 | +111 | +7.2% | 601,400 |
| 2016/06/30 | 1,600 | 1,619 | 1,523 | 1,551 | -39 | -2.5% | 366,500 |
| 2016/06/29 | 1,621 | 1,700 | 1,510 | 1,590 | -9 | -0.6% | 826,100 |
| 2016/06/28 | 1,593 | 1,623 | 1,562 | 1,599 | -68 | -4.1% | 1,146,900 |
| 2016/06/27 | 1,490 | 1,670 | 1,442 | 1,667 | +297 | +21.7% | 1,612,700 |
| 2016/06/24 | 1,424 | 1,438 | 1,285 | 1,370 | -30 | -2.1% | 682,200 |
| 2016/06/23 | 1,345 | 1,408 | 1,328 | 1,400 | +3 | +0.2% | 359,200 |
| 2016/06/22 | 1,360 | 1,500 | 1,360 | 1,397 | +35 | +2.6% | 925,900 |
| 2016/06/21 | 1,391 | 1,419 | 1,300 | 1,362 | -58 | -4.1% | 620,900 |
| 2016/06/20 | 1,350 | 1,438 | 1,341 | 1,420 | +104 | +7.9% | 713,000 |
| 2016/06/17 | 1,350 | 1,419 | 1,283 | 1,316 | -4 | -0.3% | 697,000 |
| 2016/06/16 | 1,409 | 1,409 | 1,273 | 1,320 | -75 | -5.4% | 815,700 |
| 2016/06/15 | 1,310 | 1,445 | 1,287 | 1,395 | +189 | +15.7% | 2,063,600 |
| 2016/06/14 | 1,211 | 1,228 | 1,102 | 1,206 | -5 | -0.4% | 348,900 |
| 2016/06/13 | 1,225 | 1,240 | 1,175 | 1,211 | -28 | -2.3% | 194,100 |
| 2016/06/10 | 1,273 | 1,288 | 1,238 | 1,239 | -40 | -3.1% | 152,300 |
| 2016/06/09 | 1,240 | 1,280 | 1,230 | 1,279 | +61 | +5% | 346,000 |
| 2016/06/08 | 1,247 | 1,250 | 1,189 | 1,218 | -29 | -2.3% | 242,600 |
| 2016/06/07 | 1,218 | 1,264 | 1,204 | 1,247 | +19 | +1.5% | 241,900 |
| 2016/06/06 | 1,236 | 1,253 | 1,171 | 1,228 | +16 | +1.3% | 518,600 |
| 2016/06/03 | 1,149 | 1,212 | 1,139 | 1,212 | +86 | +7.6% | 416,900 |
| 2016/06/02 | 1,145 | 1,155 | 1,078 | 1,126 | -16 | -1.4% | 154,700 |
| 2016/06/01 | 1,101 | 1,148 | 1,101 | 1,142 | +31 | +2.8% | 145,000 |
| 2016/05/31 | 1,110 | 1,119 | 1,079 | 1,111 | +5 | +0.5% | 82,500 |
| 2016/05/30 | 1,052 | 1,106 | 1,052 | 1,106 | +59 | +5.6% | 95,900 |
| 2016/05/27 | 1,050 | 1,064 | 1,015 | 1,047 | -28 | -2.6% | 132,000 |
| 2016/05/26 | 1,100 | 1,100 | 1,060 | 1,075 | -34 | -3.1% | 107,600 |
| 2016/05/25 | 1,098 | 1,113 | 1,019 | 1,109 | +34 | +3.2% | 171,800 |
| 2016/05/24 | 1,090 | 1,090 | 1,045 | 1,075 | +17 | +1.6% | 132,900 |
| 2016/05/23 | 1,008 | 1,080 | 1,000 | 1,058 | +63 | +6.3% | 143,200 |
| 2016/05/20 | 971 | 1,015 | 958 | 995 | +9 | +0.9% | 91,700 |
| 2016/05/19 | 1,005 | 1,017 | 968 | 986 | -16 | -1.6% | 168,900 |
| 2016/05/18 | 1,054 | 1,081 | 980 | 1,002 | -52 | -4.9% | 185,300 |
| 2016/05/17 | 1,039 | 1,073 | 1,015 | 1,054 | +28 | +2.7% | 208,900 |
| 2016/05/16 | 1,107 | 1,107 | 1,026 | 1,026 | -93 | -8.3% | 137,000 |
| 2016/05/13 | 1,140 | 1,153 | 1,071 | 1,119 | -55 | -4.7% | 235,000 |
| 2016/05/12 | 1,200 | 1,200 | 1,142 | 1,174 | -31 | -2.6% | 156,900 |
| 2016/05/11 | 1,145 | 1,212 | 1,141 | 1,205 | +46 | +4% | 271,900 |
| 2016/05/10 | 1,173 | 1,173 | 1,130 | 1,159 | -18 | -1.5% | 210,400 |
| 2016/05/09 | 1,149 | 1,193 | 1,125 | 1,177 | +82 | +7.5% | 496,900 |
| 2016/05/06 | 1,037 | 1,095 | 1,014 | 1,095 | +72 | +7% | 307,500 |
| 2016/05/02 | 941 | 1,027 | 941 | 1,023 | +62 | +6.5% | 169,800 |
| 2016/04/28 | 969 | 980 | 930 | 961 | -9 | -0.9% | 85,600 |
| 2016/04/27 | 921 | 981 | 920 | 970 | +35 | +3.7% | 87,500 |
| 2016/04/26 | 986 | 1,007 | 931 | 935 | -78 | -7.7% | 212,700 |
| 2016/04/25 | 1,032 | 1,045 | 996 | 1,013 | -28 | -2.7% | 136,800 |
| 2016/04/22 | 1,019 | 1,055 | 1,005 | 1,041 | +11 | +1.1% | 201,000 |
| 2016/04/21 | 997 | 1,040 | 997 | 1,030 | +45 | +4.6% | 195,000 |
2051～
2100
件表示中 / 3018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 | 30,200円 | +4.8% | +7.9% | 3.31% | 35.87倍 | 1.20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 |
| グリッド | 274,300円 | +33.2% | +19.2% | 0.00% | 48.05倍 | 3.57倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| オートサーバー | 180,600円 | +6.1% | +13.9% | 3.49% | 8.71倍 | 1.15倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| ミンカブ | 85,700円 | +51.2% | - | 3.03% | 18.34倍 | 2.32倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| エイチーム | 64,800円 | +4.5% | +64.2% | 3.40% | 21.48倍 | 1.17倍 |
|
スマホゲーム、比較・情報サイト、ＥＣの３本柱。純粋持株会社で、各事業は子会社が展開 |
市場注目の銘柄
チャート関連のコラム
