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 |
|---|---|---|---|---|---|---|---|
| 2014/08/25 | 1,286 | 1,298 | 1,250 | 1,290 | +9 | +0.7% | 78,200 |
| 2014/08/22 | 1,250 | 1,288 | 1,250 | 1,281 | +36 | +2.9% | 42,400 |
| 2014/08/21 | 1,220 | 1,245 | 1,208 | 1,245 | +26 | +2.1% | 33,600 |
| 2014/08/20 | 1,220 | 1,220 | 1,200 | 1,219 | +20 | +1.7% | 23,400 |
| 2014/08/19 | 1,220 | 1,220 | 1,195 | 1,199 | -22 | -1.8% | 27,300 |
| 2014/08/18 | 1,220 | 1,234 | 1,198 | 1,221 | +1 | +0.1% | 38,600 |
| 2014/08/15 | 1,201 | 1,228 | 1,185 | 1,220 | +19 | +1.6% | 22,400 |
| 2014/08/14 | 1,200 | 1,222 | 1,180 | 1,201 | -25 | -2% | 39,400 |
| 2014/08/13 | 1,237 | 1,237 | 1,200 | 1,226 | -13 | -1% | 24,200 |
| 2014/08/12 | 1,238 | 1,250 | 1,221 | 1,239 | -12 | -1% | 22,000 |
| 2014/08/11 | 1,191 | 1,251 | 1,191 | 1,251 | +90 | +7.8% | 53,100 |
| 2014/08/08 | 1,200 | 1,216 | 1,157 | 1,161 | -60 | -4.9% | 83,600 |
| 2014/08/07 | 1,234 | 1,280 | 1,193 | 1,221 | -32 | -2.6% | 64,200 |
| 2014/08/06 | 1,291 | 1,300 | 1,213 | 1,253 | -37 | -2.9% | 109,000 |
| 2014/08/05 | 1,423 | 1,423 | 1,250 | 1,290 | -144 | -10% | 216,200 |
| 2014/08/04 | 1,384 | 1,485 | 1,381 | 1,434 | +55 | +4% | 297,700 |
| 2014/08/01 | 1,274 | 1,379 | 1,255 | 1,379 | +49 | +3.7% | 160,300 |
| 2014/07/31 | 1,296 | 1,367 | 1,274 | 1,330 | +45 | +3.5% | 146,400 |
| 2014/07/30 | 1,294 | 1,300 | 1,273 | 1,285 | -10 | -0.8% | 41,000 |
| 2014/07/29 | 1,290 | 1,310 | 1,265 | 1,295 | -15 | -1.1% | 81,300 |
| 2014/07/28 | 1,292 | 1,310 | 1,266 | 1,310 | +22 | +1.7% | 140,500 |
| 2014/07/25 | 1,262 | 1,288 | 1,256 | 1,288 | +18 | +1.4% | 107,000 |
| 2014/07/24 | 1,274 | 1,274 | 1,256 | 1,270 | -2 | -0.2% | 76,500 |
| 2014/07/23 | 1,274 | 1,276 | 1,256 | 1,272 | +4 | +0.3% | 56,000 |
| 2014/07/22 | 1,256 | 1,272 | 1,252 | 1,268 | +16 | +1.3% | 68,500 |
| 2014/07/18 | 1,212 | 1,252 | 1,212 | 1,252 | +2 | +0.2% | 44,500 |
| 2014/07/17 | 1,258 | 1,264 | 1,240 | 1,250 | -8 | -0.6% | 99,000 |
| 2014/07/16 | 1,264 | 1,264 | 1,256 | 1,258 | -10 | -0.8% | 81,000 |
| 2014/07/15 | 1,266 | 1,276 | 1,260 | 1,268 | +4 | +0.3% | 86,500 |
| 2014/07/14 | 1,280 | 1,280 | 1,256 | 1,264 | +14 | +1.1% | 53,500 |
| 2014/07/11 | 1,214 | 1,260 | 1,208 | 1,250 | +16 | +1.3% | 86,500 |
| 2014/07/10 | 1,268 | 1,286 | 1,226 | 1,234 | -32 | -2.5% | 109,500 |
| 2014/07/09 | 1,274 | 1,280 | 1,262 | 1,266 | -16 | -1.2% | 118,000 |
| 2014/07/08 | 1,298 | 1,300 | 1,272 | 1,282 | +2 | +0.2% | 110,500 |
| 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 |
2601～
2650
件表示中 / 3114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 | 27,700円 | +13.3% | -22.7% | 3.61% | 34.11倍 | 0.96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 |
| テクノロジー | 69,900円 | +43.4% | +48.8% | 0.00% | 21.43倍 | 9.43倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| ファブリカＨＤ | 216,500円 | +6.6% | +1.2% | 1.71% | 16.56倍 | 3.17倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ＤＡＩＫＯＸＴ | 84,900円 | -5.5% | -24.3% | 3.53% | 7.46倍 | 0.91倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| Ａｉｍｉｎｇ | 25,200円 | +5.4% | - | 0.00% | 7.84倍 | 2.03倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
市場注目の銘柄
チャート関連のコラム
