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 |
|---|---|---|---|---|---|---|---|
| 2014/01/07 | 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 |
| 2013/11/22 | 1,580 | 1,580 | 1,498 | 1,524 | -26 | -1.7% | 201,500 |
| 2013/11/21 | 1,526 | 1,558 | 1,512 | 1,550 | +14 | +0.9% | 204,000 |
| 2013/11/20 | 1,536 | 1,580 | 1,528 | 1,536 | +12 | +0.8% | 259,000 |
| 2013/11/19 | 1,516 | 1,546 | 1,484 | 1,524 | +10 | +0.7% | 179,500 |
| 2013/11/18 | 1,612 | 1,618 | 1,504 | 1,514 | -62 | -3.9% | 383,500 |
| 2013/11/15 | 1,502 | 1,578 | 1,502 | 1,576 | +80 | +5.3% | 409,500 |
| 2013/11/14 | 1,460 | 1,522 | 1,458 | 1,496 | +40 | +2.7% | 175,500 |
| 2013/11/13 | 1,486 | 1,490 | 1,446 | 1,456 | -4 | -0.3% | 118,000 |
| 2013/11/12 | 1,422 | 1,480 | 1,406 | 1,460 | +26 | +1.8% | 120,500 |
| 2013/11/11 | 1,436 | 1,540 | 1,400 | 1,434 | +2 | +0.1% | 384,000 |
| 2013/11/08 | 1,478 | 1,486 | 1,424 | 1,432 | -74 | -4.9% | 161,000 |
| 2013/11/07 | 1,550 | 1,588 | 1,496 | 1,506 | -16 | -1.1% | 503,000 |
| 2013/11/06 | 1,460 | 1,530 | 1,434 | 1,522 | +100 | +7% | 307,000 |
| 2013/11/05 | 1,402 | 1,468 | 1,382 | 1,422 | +18 | +1.3% | 196,500 |
| 2013/11/01 | 1,410 | 1,450 | 1,332 | 1,404 | +16 | +1.2% | 272,000 |
| 2013/10/31 | 1,440 | 1,458 | 1,370 | 1,388 | -76 | -5.2% | 199,000 |
| 2013/10/30 | 1,504 | 1,504 | 1,420 | 1,464 | -58 | -3.8% | 307,500 |
| 2013/10/29 | 1,550 | 1,570 | 1,510 | 1,522 | -30 | -1.9% | 182,000 |
| 2013/10/28 | 1,564 | 1,582 | 1,532 | 1,552 | +2 | +0.1% | 215,000 |
| 2013/10/25 | 1,568 | 1,590 | 1,478 | 1,550 | -34 | -2.1% | 434,500 |
| 2013/10/24 | 1,576 | 1,628 | 1,542 | 1,584 | ±0 | ±0% | 443,000 |
| 2013/10/23 | 1,646 | 1,660 | 1,566 | 1,584 | -90 | -5.4% | 808,500 |
| 2013/10/22 | 1,520 | 1,710 | 1,518 | 1,674 | +180 | +12% | 1,761,000 |
2751～
2800
件表示中 / 3107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 | 26,700円 | +13.3% | -22.7% | 3.75% | 32.88倍 | 0.93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 |
| 日本情報 | 80,000円 | +12.7% | +35.4% | 0.63% | 17.83倍 | 3.05倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| ｔｒｉｐｌａ | 195,200円 | +48.4% | +114.6% | 0.00% | 28.44倍 | 10.73倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| エックスネット | 136,400円 | -4.5% | -22.8% | 3.30% | 10.00倍 | 2.11倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| Ａｉｍｉｎｇ | 23,600円 | +5.4% | - | 0.00% | 7.35倍 | 1.90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
