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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 1,140 | 1,166 | 1,098 | 1,158 | +86 | +8% | 143,000 |
| 2013/09/06 | 1,120 | 1,120 | 1,072 | 1,072 | -32 | -2.9% | 137,500 |
| 2013/09/05 | 1,150 | 1,150 | 1,080 | 1,104 | -30 | -2.6% | 155,000 |
| 2013/09/04 | 1,076 | 1,186 | 1,066 | 1,134 | +18 | +1.6% | 378,000 |
| 2013/09/03 | 1,004 | 1,116 | 1,004 | 1,116 | +140 | +14.3% | 327,500 |
| 2013/09/02 | 985 | 997 | 971 | 976 | -6 | -0.6% | 74,500 |
| 2013/08/30 | 1,008 | 1,014 | 980 | 982 | -2 | -0.2% | 115,000 |
| 2013/08/29 | 984 | 1,014 | 981 | 984 | -3 | -0.3% | 130,500 |
| 2013/08/28 | 1,010 | 1,024 | 986 | 987 | -53 | -5.1% | 170,500 |
| 2013/08/27 | 1,048 | 1,070 | 1,026 | 1,040 | -22 | -2.1% | 133,500 |
| 2013/08/26 | 1,100 | 1,114 | 1,050 | 1,062 | -26 | -2.4% | 127,500 |
| 2013/08/23 | 1,102 | 1,160 | 1,064 | 1,088 | +8 | +0.7% | 215,000 |
| 2013/08/22 | 1,080 | 1,108 | 1,044 | 1,080 | -8 | -0.7% | 137,500 |
| 2013/08/21 | 1,124 | 1,136 | 1,044 | 1,088 | -48 | -4.2% | 256,000 |
| 2013/08/20 | 1,156 | 1,190 | 1,110 | 1,136 | -48 | -4.1% | 201,500 |
| 2013/08/19 | 1,240 | 1,338 | 1,164 | 1,184 | +24 | +2.1% | 746,000 |
| 2013/08/16 | 1,040 | 1,242 | 1,020 | 1,160 | +118 | +11.3% | 671,500 |
| 2013/08/15 | 1,010 | 1,050 | 978 | 1,042 | +18 | +1.8% | 128,500 |
| 2013/08/14 | 970 | 1,030 | 968 | 1,024 | +56 | +5.8% | 151,000 |
| 2013/08/13 | 901 | 980 | 870 | 968 | +78 | +8.8% | 196,000 |
| 2013/08/12 | 1,002 | 1,002 | 880 | 890 | -112 | -11.2% | 267,000 |
| 2013/08/09 | 1,048 | 1,048 | 989 | 1,002 | -12 | -1.2% | 127,500 |
| 2013/08/08 | 1,010 | 1,096 | 1,004 | 1,014 | -26 | -2.5% | 150,500 |
| 2013/08/07 | 1,060 | 1,076 | 1,024 | 1,040 | -60 | -5.5% | 107,500 |
| 2013/08/06 | 1,102 | 1,126 | 1,086 | 1,100 | -10 | -0.9% | 59,000 |
| 2013/08/05 | 1,106 | 1,140 | 1,106 | 1,110 | +4 | +0.4% | 103,500 |
| 2013/08/02 | 1,140 | 1,140 | 1,086 | 1,106 | +18 | +1.7% | 153,500 |
| 2013/08/01 | 1,186 | 1,186 | 1,018 | 1,088 | -112 | -9.3% | 347,500 |
| 2013/07/31 | 1,302 | 1,308 | 1,196 | 1,200 | -110 | -8.4% | 244,500 |
| 2013/07/30 | 1,158 | 1,310 | 1,158 | 1,310 | +112 | +9.3% | 308,000 |
| 2013/07/29 | 1,296 | 1,332 | 1,150 | 1,198 | -151 | -11.2% | 294,000 |
| 2013/07/26 | 1,386 | 1,407 | 1,340 | 1,349 | -45 | -3.2% | 276,000 |
| 2013/07/25 | 1,394 | 1,413 | 1,358 | 1,394 | +24 | +1.8% | 317,000 |
| 2013/07/24 | 1,329 | 1,425 | 1,329 | 1,370 | +28 | +2.1% | 309,000 |
| 2013/07/23 | 1,357 | 1,371 | 1,331 | 1,342 | -2 | -0.1% | 84,000 |
| 2013/07/22 | 1,349 | 1,356 | 1,306 | 1,344 | +9 | +0.7% | 148,000 |
| 2013/07/19 | 1,374 | 1,374 | 1,320 | 1,335 | -24 | -1.8% | 150,000 |
| 2013/07/18 | 1,314 | 1,400 | 1,312 | 1,359 | +45 | +3.4% | 216,000 |
| 2013/07/17 | 1,335 | 1,350 | 1,300 | 1,314 | -35 | -2.6% | 120,000 |
| 2013/07/16 | 1,330 | 1,387 | 1,315 | 1,349 | +24 | +1.8% | 224,000 |
| 2013/07/12 | 1,325 | 1,355 | 1,282 | 1,325 | ±0 | ±0% | 82,000 |
| 2013/07/11 | 1,318 | 1,358 | 1,285 | 1,325 | +25 | +1.9% | 121,000 |
| 2013/07/10 | 1,393 | 1,409 | 1,272 | 1,300 | -91 | -6.5% | 298,000 |
| 2013/07/09 | 1,390 | 1,410 | 1,300 | 1,391 | +3 | +0.2% | 165,000 |
| 2013/07/08 | 1,445 | 1,445 | 1,358 | 1,388 | +17 | +1.2% | 311,000 |
| 2013/07/05 | 1,336 | 1,371 | 1,316 | 1,371 | +60 | +4.6% | 308,000 |
| 2013/07/04 | 1,353 | 1,372 | 1,259 | 1,311 | -42 | -3.1% | 317,000 |
| 2013/07/03 | 1,380 | 1,381 | 1,329 | 1,353 | -17 | -1.2% | 403,000 |
| 2013/07/02 | 1,331 | 1,400 | 1,271 | 1,370 | +129 | +10.4% | 534,000 |
| 2013/07/01 | 1,200 | 1,244 | 1,180 | 1,241 | +16 | +1.3% | 391,000 |
2701～
2750
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 | 33,000円 | +4.8% | +7.9% | 3.03% | 39.19倍 | 1.31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 | 95,500円 | -41.6% | -89.4% | 0.00% | 98.65倍 | 2.34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 | 68,800円 | +13.1% | +6.3% | 2.76% | 11.60倍 | 1.85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 | 79,200円 | +5.0% | +9.0% | 4.55% | 11.22倍 | 2.48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 | 69,300円 | +14.6% | +51.7% | 2.02% | 7.34倍 | 1.86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
