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 |
|---|---|---|---|---|---|---|---|
| 2013/10/17 | 1,282 | 1,442 | 1,250 | 1,442 | +200 | +16.1% | 1,422,000 |
| 2013/10/16 | 1,206 | 1,258 | 1,200 | 1,242 | +32 | +2.6% | 240,000 |
| 2013/10/15 | 1,204 | 1,236 | 1,198 | 1,210 | ±0 | ±0% | 218,000 |
| 2013/10/11 | 1,220 | 1,246 | 1,202 | 1,210 | +40 | +3.4% | 295,000 |
| 2013/10/10 | 1,184 | 1,236 | 1,148 | 1,170 | +22 | +1.9% | 323,000 |
| 2013/10/09 | 1,118 | 1,160 | 1,088 | 1,148 | +18 | +1.6% | 281,500 |
| 2013/10/08 | 1,120 | 1,138 | 1,042 | 1,130 | -50 | -4.2% | 620,000 |
| 2013/10/07 | 1,214 | 1,216 | 1,162 | 1,180 | -34 | -2.8% | 170,000 |
| 2013/10/04 | 1,210 | 1,234 | 1,180 | 1,214 | -22 | -1.8% | 319,000 |
| 2013/10/03 | 1,280 | 1,280 | 1,222 | 1,236 | -30 | -2.4% | 227,000 |
| 2013/10/02 | 1,270 | 1,324 | 1,214 | 1,266 | +8 | +0.6% | 417,500 |
| 2013/10/01 | 1,254 | 1,338 | 1,244 | 1,258 | +18 | +1.5% | 449,000 |
| 2013/09/30 | 1,240 | 1,312 | 1,230 | 1,240 | -8 | -0.6% | 397,000 |
| 2013/09/27 | 1,230 | 1,270 | 1,198 | 1,248 | +32 | +2.6% | 347,000 |
| 2013/09/26 | 1,170 | 1,240 | 1,156 | 1,216 | +26 | +2.2% | 308,500 |
| 2013/09/25 | 1,270 | 1,286 | 1,178 | 1,190 | -100 | -7.8% | 411,500 |
| 2013/09/24 | 1,290 | 1,376 | 1,276 | 1,290 | -6 | -0.5% | 298,000 |
| 2013/09/20 | 1,362 | 1,390 | 1,276 | 1,296 | -60 | -4.4% | 352,000 |
| 2013/09/19 | 1,412 | 1,466 | 1,334 | 1,356 | -8 | -0.6% | 778,000 |
| 2013/09/18 | 1,322 | 1,420 | 1,248 | 1,364 | +66 | +5.1% | 1,120,000 |
| 2013/09/17 | 1,138 | 1,298 | 1,122 | 1,298 | +200 | +18.2% | 1,224,500 |
| 2013/09/13 | 1,092 | 1,118 | 1,078 | 1,098 | +10 | +0.9% | 199,000 |
| 2013/09/12 | 1,116 | 1,122 | 1,078 | 1,088 | -28 | -2.5% | 178,000 |
| 2013/09/11 | 1,156 | 1,170 | 1,110 | 1,116 | -30 | -2.6% | 181,000 |
| 2013/09/10 | 1,178 | 1,220 | 1,128 | 1,146 | -12 | -1% | 166,500 |
| 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 |
2801～
2850
件表示中 / 3105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 | 27,500円 | +13.3% | -22.7% | 3.64% | 33.87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 |
| サクラＫＣＳ | 105,400円 | -0.7% | +24.4% | 2.66% | 11.35倍 | 0.61倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| オリコン | 77,700円 | +8.3% | +7.7% | 4.63% | 8.59倍 | 1.93倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| Ａｉｍｉｎｇ | 24,800円 | +5.4% | - | 0.00% | 7.72倍 | 2.00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 |
| ＤＡＩＫＯＸＴ | 83,000円 | -5.5% | -24.3% | 3.61% | 7.30倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
