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 |
|---|---|---|---|---|---|---|---|
| 2013/05/24 | 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 |
| 2013/03/28 | 1,164 | 1,242 | 1,160 | 1,190 | +30 | +2.6% | 488,000 |
| 2013/03/27 | 1,206 | 1,289 | 1,160 | 1,160 | -76 | -6.1% | 780,000 |
| 2013/03/26 | 1,300 | 1,338 | 1,219 | 1,236 | -124 | -9.1% | 1,237,000 |
| 2013/03/25 | 1,230 | 1,380 | 1,150 | 1,360 | +280 | +25.9% | 2,345,000 |
| 2013/03/22 | 990 | 1,260 | 970 | 1,080 | +80 | +8% | 2,166,000 |
| 2013/03/21 | 1,140 | 1,210 | 998 | 1,000 | -91 | -8.3% | 1,052,000 |
| 2013/03/19 | 940 | 1,091 | 890 | 1,091 | +150 | +15.9% | 1,818,000 |
| 2013/03/18 | 842 | 941 | 841 | 941 | +150 | +19% | 1,272,000 |
| 2013/03/15 | 822 | 822 | 780 | 791 | -29 | -3.5% | 282,000 |
| 2013/03/14 | 820 | 830 | 803 | 820 | -8 | -1% | 129,000 |
| 2013/03/13 | 831 | 838 | 792 | 828 | +8 | +1% | 306,000 |
| 2013/03/12 | 780 | 820 | 770 | 820 | +40 | +5.1% | 280,000 |
2901～
2950
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
