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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,670 | 1,689 | 1,506 | 1,598 | -48 | -2.9% | 348,000 |
| 2013/06/10 | 1,500 | 1,660 | 1,500 | 1,646 | +279 | +20.4% | 490,000 |
| 2013/06/07 | 1,260 | 1,385 | 1,117 | 1,367 | -43 | -3% | 616,000 |
| 2013/06/06 | 1,511 | 1,577 | 1,310 | 1,410 | -181 | -11.4% | 355,000 |
| 2013/06/05 | 1,676 | 1,775 | 1,591 | 1,591 | -85 | -5.1% | 448,000 |
| 2013/06/04 | 1,776 | 1,828 | 1,660 | 1,676 | -108 | -6.1% | 394,000 |
| 2013/06/03 | 1,698 | 1,830 | 1,659 | 1,784 | +106 | +6.3% | 462,000 |
| 2013/05/31 | 1,700 | 1,729 | 1,626 | 1,678 | +18 | +1.1% | 229,000 |
| 2013/05/30 | 1,621 | 1,750 | 1,542 | 1,660 | -40 | -2.4% | 267,000 |
| 2013/05/29 | 1,839 | 1,839 | 1,650 | 1,700 | -19 | -1.1% | 707,000 |
| 2013/05/28 | 1,449 | 1,719 | 1,449 | 1,719 | +300 | +21.1% | 1,007,000 |
| 2013/05/27 | 1,409 | 1,487 | 1,351 | 1,419 | -80 | -5.3% | 494,000 |
| 2013/05/24 | 1,471 | 1,630 | 1,335 | 1,499 | +88 | +6.2% | 1,131,000 |
| 2013/05/23 | 1,671 | 1,770 | 1,288 | 1,411 | -256 | -15.4% | 866,000 |
| 2013/05/22 | 1,705 | 1,790 | 1,599 | 1,667 | -23 | -1.4% | 466,000 |
| 2013/05/21 | 1,890 | 1,949 | 1,635 | 1,690 | -199 | -10.5% | 473,000 |
| 2013/05/20 | 1,850 | 2,000 | 1,771 | 1,889 | +134 | +7.6% | 612,000 |
| 2013/05/17 | 1,661 | 1,824 | 1,550 | 1,755 | +14 | +0.8% | 653,000 |
| 2013/05/16 | 1,950 | 2,028 | 1,550 | 1,741 | -309 | -15.1% | 1,074,000 |
| 2013/05/15 | 2,346 | 2,346 | 1,952 | 2,050 | -252 | -10.9% | 452,000 |
| 2013/05/14 | 2,330 | 2,450 | 2,130 | 2,302 | -46 | -2% | 847,000 |
| 2013/05/13 | 2,000 | 2,348 | 2,000 | 2,348 | +400 | +20.5% | 864,000 |
| 2013/05/10 | 2,100 | 2,121 | 1,870 | 1,948 | -71 | -3.5% | 768,000 |
| 2013/05/09 | 2,265 | 2,339 | 2,000 | 2,019 | -146 | -6.7% | 574,000 |
| 2013/05/08 | 2,190 | 2,500 | 1,835 | 2,165 | +53 | +2.5% | 1,441,000 |
| 2013/05/07 | 1,708 | 2,114 | 1,656 | 2,112 | +398 | +23.2% | 2,160,000 |
| 2013/05/02 | 1,491 | 1,739 | 1,460 | 1,714 | +263 | +18.1% | 1,381,000 |
| 2013/05/01 | 1,502 | 1,548 | 1,436 | 1,451 | -26 | -1.8% | 605,000 |
| 2013/04/30 | 1,390 | 1,560 | 1,390 | 1,477 | +82 | +5.9% | 742,000 |
| 2013/04/26 | 1,469 | 1,476 | 1,385 | 1,395 | -89 | -6% | 520,000 |
| 2013/04/25 | 1,450 | 1,520 | 1,430 | 1,484 | +46 | +3.2% | 726,000 |
| 2013/04/24 | 1,450 | 1,485 | 1,391 | 1,438 | +28 | +2% | 631,000 |
| 2013/04/23 | 1,366 | 1,415 | 1,350 | 1,410 | +44 | +3.2% | 397,000 |
| 2013/04/22 | 1,345 | 1,390 | 1,320 | 1,366 | +45 | +3.4% | 311,000 |
| 2013/04/19 | 1,400 | 1,435 | 1,300 | 1,321 | -53 | -3.9% | 622,000 |
| 2013/04/18 | 1,325 | 1,545 | 1,316 | 1,374 | +79 | +6.1% | 1,984,000 |
| 2013/04/17 | 1,259 | 1,310 | 1,230 | 1,295 | +66 | +5.4% | 546,000 |
| 2013/04/16 | 1,275 | 1,288 | 1,207 | 1,229 | -76 | -5.8% | 566,000 |
| 2013/04/15 | 1,245 | 1,334 | 1,235 | 1,305 | +120 | +10.1% | 1,194,000 |
| 2013/04/12 | 1,100 | 1,248 | 1,080 | 1,185 | +105 | +9.7% | 1,073,000 |
| 2013/04/11 | 1,096 | 1,120 | 1,068 | 1,080 | +11 | +1% | 285,000 |
| 2013/04/10 | 1,057 | 1,130 | 1,045 | 1,069 | +29 | +2.8% | 416,000 |
| 2013/04/09 | 1,060 | 1,080 | 1,018 | 1,040 | -10 | -1% | 231,000 |
| 2013/04/08 | 1,061 | 1,071 | 1,049 | 1,050 | ±0 | ±0% | 220,000 |
| 2013/04/05 | 1,160 | 1,166 | 1,050 | 1,050 | -75 | -6.7% | 258,000 |
| 2013/04/04 | 1,130 | 1,148 | 1,082 | 1,125 | -35 | -3% | 221,000 |
| 2013/04/03 | 1,103 | 1,205 | 1,103 | 1,160 | +100 | +9.4% | 553,000 |
| 2013/04/02 | 1,000 | 1,100 | 980 | 1,060 | +35 | +3.4% | 519,000 |
| 2013/04/01 | 1,116 | 1,127 | 1,000 | 1,025 | -112 | -9.9% | 352,000 |
| 2013/03/29 | 1,160 | 1,177 | 1,136 | 1,137 | -53 | -4.5% | 290,000 |
2801～
2850
件表示中 / 3017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 | 30,200円 | +4.8% | +7.9% | 3.31% | 35.87倍 | 1.20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 |
| ミンカブ | 85,700円 | +51.2% | - | 3.03% | 18.34倍 | 2.33倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ＪＤＳＣ | 92,300円 | +21.5% | - | 0.00% | 84.37倍 | 3.84倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ウィルズ | 59,900円 | +11.6% | +10.1% | 1.84% | 18.45倍 | 5.95倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ヒューマンＴ | 127,600円 | +18.8% | +46.8% | 1.33% | 23.00倍 | 2.90倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
