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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 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 |
| 2013/06/28 | 1,137 | 1,259 | 1,108 | 1,225 | +112 | +10.1% | 405,000 |
| 2013/06/27 | 1,037 | 1,140 | 906 | 1,113 | +121 | +12.2% | 548,000 |
| 2013/06/26 | 1,092 | 1,139 | 965 | 992 | -120 | -10.8% | 396,000 |
| 2013/06/25 | 1,163 | 1,183 | 1,052 | 1,112 | -94 | -7.8% | 532,000 |
| 2013/06/24 | 1,292 | 1,304 | 1,205 | 1,206 | -111 | -8.4% | 269,000 |
| 2013/06/21 | 1,257 | 1,317 | 1,192 | 1,317 | ±0 | ±0% | 422,000 |
| 2013/06/20 | 1,350 | 1,380 | 1,305 | 1,317 | -53 | -3.9% | 416,000 |
| 2013/06/19 | 1,467 | 1,569 | 1,306 | 1,370 | -127 | -8.5% | 782,000 |
| 2013/06/18 | 1,575 | 1,620 | 1,480 | 1,497 | -91 | -5.7% | 452,000 |
| 2013/06/17 | 1,770 | 1,789 | 1,583 | 1,588 | -207 | -11.5% | 1,208,000 |
| 2013/06/14 | 1,673 | 1,800 | 1,606 | 1,795 | +238 | +15.3% | 827,000 |
| 2013/06/13 | 1,620 | 1,640 | 1,535 | 1,557 | -57 | -3.5% | 230,000 |
| 2013/06/12 | 1,510 | 1,635 | 1,497 | 1,614 | +16 | +1% | 272,000 |
| 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 |
2851～
2900
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
