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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,262 | 1,280 | 1,232 | 1,280 | +18 | +1.4% | 141,000 |
| 2014/07/04 | 1,290 | 1,292 | 1,262 | 1,262 | -14 | -1.1% | 58,500 |
| 2014/07/03 | 1,306 | 1,308 | 1,264 | 1,276 | -28 | -2.1% | 87,500 |
| 2014/07/02 | 1,304 | 1,334 | 1,292 | 1,304 | -2 | -0.2% | 151,000 |
| 2014/07/01 | 1,354 | 1,354 | 1,300 | 1,306 | +72 | +5.8% | 442,500 |
| 2014/06/30 | 1,222 | 1,240 | 1,222 | 1,234 | +18 | +1.5% | 23,000 |
| 2014/06/27 | 1,242 | 1,242 | 1,202 | 1,216 | -18 | -1.5% | 40,000 |
| 2014/06/26 | 1,240 | 1,246 | 1,218 | 1,234 | +32 | +2.7% | 87,500 |
| 2014/06/25 | 1,250 | 1,250 | 1,202 | 1,202 | -24 | -2% | 56,000 |
| 2014/06/24 | 1,170 | 1,240 | 1,170 | 1,226 | +40 | +3.4% | 99,000 |
| 2014/06/23 | 1,192 | 1,202 | 1,160 | 1,186 | -26 | -2.1% | 94,500 |
| 2014/06/20 | 1,246 | 1,248 | 1,200 | 1,212 | -34 | -2.7% | 118,000 |
| 2014/06/19 | 1,230 | 1,262 | 1,216 | 1,246 | +10 | +0.8% | 95,500 |
| 2014/06/18 | 1,236 | 1,280 | 1,234 | 1,236 | -8 | -0.6% | 143,500 |
| 2014/06/17 | 1,280 | 1,300 | 1,196 | 1,244 | -34 | -2.7% | 315,500 |
| 2014/06/16 | 1,252 | 1,356 | 1,220 | 1,278 | +66 | +5.4% | 988,500 |
| 2014/06/13 | 1,192 | 1,228 | 1,180 | 1,212 | +52 | +4.5% | 281,000 |
| 2014/06/12 | 1,144 | 1,176 | 1,132 | 1,160 | -4 | -0.3% | 64,000 |
| 2014/06/11 | 1,126 | 1,180 | 1,126 | 1,164 | +18 | +1.6% | 60,500 |
| 2014/06/10 | 1,196 | 1,200 | 1,132 | 1,146 | -50 | -4.2% | 173,500 |
| 2014/06/09 | 1,150 | 1,220 | 1,140 | 1,196 | +74 | +6.6% | 246,000 |
| 2014/06/06 | 1,102 | 1,132 | 1,090 | 1,122 | +34 | +3.1% | 68,500 |
| 2014/06/05 | 1,110 | 1,126 | 1,076 | 1,088 | -22 | -2% | 86,500 |
| 2014/06/04 | 1,100 | 1,114 | 1,076 | 1,110 | +16 | +1.5% | 80,500 |
| 2014/06/03 | 1,082 | 1,108 | 1,072 | 1,094 | +18 | +1.7% | 127,500 |
| 2014/06/02 | 1,032 | 1,076 | 1,032 | 1,076 | +56 | +5.5% | 106,500 |
| 2014/05/30 | 1,038 | 1,062 | 1,002 | 1,020 | -12 | -1.2% | 103,500 |
| 2014/05/29 | 1,008 | 1,050 | 1,008 | 1,032 | +10 | +1% | 58,500 |
| 2014/05/28 | 1,014 | 1,030 | 1,004 | 1,022 | +2 | +0.2% | 48,500 |
| 2014/05/27 | 1,050 | 1,050 | 1,020 | 1,020 | -28 | -2.7% | 83,500 |
| 2014/05/26 | 1,008 | 1,048 | 998 | 1,048 | +70 | +7.2% | 126,000 |
| 2014/05/23 | 967 | 990 | 965 | 978 | +5 | +0.5% | 82,500 |
| 2014/05/22 | 964 | 990 | 950 | 973 | +15 | +1.6% | 82,000 |
| 2014/05/21 | 954 | 964 | 950 | 958 | -7 | -0.7% | 28,500 |
| 2014/05/20 | 953 | 971 | 948 | 965 | +22 | +2.3% | 77,500 |
| 2014/05/19 | 1,000 | 1,006 | 941 | 943 | -46 | -4.7% | 82,000 |
| 2014/05/16 | 1,000 | 1,028 | 980 | 989 | -19 | -1.9% | 62,000 |
| 2014/05/15 | 962 | 1,020 | 956 | 1,008 | +41 | +4.2% | 68,000 |
| 2014/05/14 | 961 | 984 | 959 | 967 | -4 | -0.4% | 48,500 |
| 2014/05/13 | 960 | 996 | 958 | 971 | +24 | +2.5% | 47,000 |
| 2014/05/12 | 988 | 988 | 938 | 947 | -29 | -3% | 73,000 |
| 2014/05/09 | 996 | 1,002 | 963 | 976 | -23 | -2.3% | 74,500 |
| 2014/05/08 | 1,014 | 1,028 | 996 | 999 | -9 | -0.9% | 67,500 |
| 2014/05/07 | 1,010 | 1,030 | 976 | 1,008 | -42 | -4% | 152,000 |
| 2014/05/02 | 1,064 | 1,082 | 1,036 | 1,050 | -28 | -2.6% | 119,500 |
| 2014/05/01 | 1,062 | 1,086 | 1,054 | 1,078 | -4 | -0.4% | 140,000 |
| 2014/04/30 | 1,174 | 1,174 | 1,076 | 1,082 | -68 | -5.9% | 138,500 |
| 2014/04/28 | 1,144 | 1,180 | 1,136 | 1,150 | +8 | +0.7% | 109,500 |
| 2014/04/25 | 1,188 | 1,188 | 1,136 | 1,142 | -46 | -3.9% | 99,500 |
| 2014/04/24 | 1,206 | 1,210 | 1,172 | 1,188 | -32 | -2.6% | 40,500 |
2501～
2550
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
