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 |
|---|---|---|---|---|---|---|---|
| 2014/02/10 | 975 | 994 | 956 | 978 | +31 | +3.3% | 333,500 |
| 2014/02/07 | 978 | 1,020 | 936 | 947 | -45 | -4.5% | 375,000 |
| 2014/02/06 | 981 | 1,022 | 959 | 992 | -3 | -0.3% | 234,500 |
| 2014/02/05 | 1,022 | 1,084 | 953 | 995 | -7 | -0.7% | 439,000 |
| 2014/02/04 | 843 | 1,070 | 829 | 1,002 | +33 | +3.4% | 1,213,000 |
| 2014/02/03 | 1,080 | 1,080 | 960 | 969 | -141 | -12.7% | 554,000 |
| 2014/01/31 | 1,138 | 1,140 | 1,102 | 1,110 | -16 | -1.4% | 161,000 |
| 2014/01/30 | 1,136 | 1,148 | 1,112 | 1,126 | -36 | -3.1% | 190,000 |
| 2014/01/29 | 1,150 | 1,170 | 1,146 | 1,162 | +32 | +2.8% | 200,500 |
| 2014/01/28 | 1,170 | 1,200 | 1,122 | 1,130 | -46 | -3.9% | 268,000 |
| 2014/01/27 | 1,190 | 1,196 | 1,164 | 1,176 | -68 | -5.5% | 370,000 |
| 2014/01/24 | 1,206 | 1,266 | 1,204 | 1,244 | +6 | +0.5% | 444,500 |
| 2014/01/23 | 1,296 | 1,394 | 1,218 | 1,238 | +24 | +2% | 2,183,500 |
| 2014/01/22 | 1,180 | 1,216 | 1,180 | 1,214 | +34 | +2.9% | 195,500 |
| 2014/01/21 | 1,246 | 1,280 | 1,180 | 1,180 | -60 | -4.8% | 441,500 |
| 2014/01/20 | 1,220 | 1,270 | 1,204 | 1,240 | +52 | +4.4% | 375,000 |
| 2014/01/17 | 1,140 | 1,190 | 1,136 | 1,188 | +38 | +3.3% | 196,500 |
| 2014/01/16 | 1,134 | 1,174 | 1,120 | 1,150 | +28 | +2.5% | 338,000 |
| 2014/01/15 | 1,148 | 1,148 | 1,112 | 1,122 | +4 | +0.4% | 138,500 |
| 2014/01/14 | 1,154 | 1,154 | 1,110 | 1,118 | -52 | -4.4% | 373,500 |
| 2014/01/10 | 1,140 | 1,170 | 1,140 | 1,170 | +36 | +3.2% | 263,500 |
| 2014/01/09 | 1,170 | 1,172 | 1,130 | 1,134 | -38 | -3.2% | 441,000 |
| 2014/01/08 | 1,182 | 1,186 | 1,156 | 1,172 | -4 | -0.3% | 224,000 |
| 2014/01/07 | 1,222 | 1,232 | 1,166 | 1,176 | -54 | -4.4% | 263,500 |
| 2014/01/06 | 1,244 | 1,260 | 1,220 | 1,230 | -4 | -0.3% | 267,500 |
| 2013/12/30 | 1,222 | 1,262 | 1,204 | 1,234 | +14 | +1.1% | 243,500 |
| 2013/12/27 | 1,238 | 1,244 | 1,202 | 1,220 | -12 | -1% | 182,000 |
| 2013/12/26 | 1,230 | 1,246 | 1,214 | 1,232 | +10 | +0.8% | 182,000 |
| 2013/12/25 | 1,200 | 1,258 | 1,180 | 1,222 | +12 | +1% | 367,000 |
| 2013/12/24 | 1,142 | 1,226 | 1,142 | 1,210 | +68 | +6% | 366,500 |
| 2013/12/20 | 1,174 | 1,174 | 1,136 | 1,142 | -32 | -2.7% | 236,500 |
| 2013/12/19 | 1,190 | 1,216 | 1,170 | 1,174 | -10 | -0.8% | 239,000 |
| 2013/12/18 | 1,218 | 1,218 | 1,144 | 1,184 | -16 | -1.3% | 339,500 |
| 2013/12/17 | 1,244 | 1,246 | 1,192 | 1,200 | -4 | -0.3% | 280,000 |
| 2013/12/16 | 1,208 | 1,268 | 1,200 | 1,204 | -138 | -10.3% | 733,500 |
| 2013/12/13 | 1,360 | 1,380 | 1,340 | 1,342 | -8 | -0.6% | 233,000 |
| 2013/12/12 | 1,404 | 1,410 | 1,326 | 1,350 | -68 | -4.8% | 409,500 |
| 2013/12/11 | 1,432 | 1,432 | 1,404 | 1,418 | -14 | -1% | 160,500 |
| 2013/12/10 | 1,440 | 1,440 | 1,416 | 1,432 | -8 | -0.6% | 155,000 |
| 2013/12/09 | 1,446 | 1,458 | 1,420 | 1,440 | +14 | +1% | 210,000 |
| 2013/12/06 | 1,438 | 1,440 | 1,402 | 1,426 | -14 | -1% | 146,500 |
| 2013/12/05 | 1,450 | 1,484 | 1,432 | 1,440 | -2 | -0.1% | 383,500 |
| 2013/12/04 | 1,462 | 1,464 | 1,408 | 1,442 | -14 | -1% | 237,500 |
| 2013/12/03 | 1,398 | 1,466 | 1,398 | 1,456 | +54 | +3.9% | 212,000 |
| 2013/12/02 | 1,384 | 1,438 | 1,384 | 1,402 | +10 | +0.7% | 199,000 |
| 2013/11/29 | 1,414 | 1,434 | 1,378 | 1,392 | -18 | -1.3% | 95,000 |
| 2013/11/28 | 1,436 | 1,450 | 1,394 | 1,410 | -18 | -1.3% | 171,000 |
| 2013/11/27 | 1,390 | 1,454 | 1,390 | 1,428 | +28 | +2% | 198,000 |
| 2013/11/26 | 1,420 | 1,428 | 1,376 | 1,400 | -38 | -2.6% | 389,500 |
| 2013/11/25 | 1,518 | 1,524 | 1,420 | 1,438 | -86 | -5.6% | 278,000 |
2601～
2650
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
