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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 1,416 | 1,466 | 1,414 | 1,461 | +35 | +2.5% | 250,500 |
| 2021/08/12 | 1,427 | 1,438 | 1,409 | 1,426 | +8 | +0.6% | 173,800 |
| 2021/08/11 | 1,424 | 1,430 | 1,397 | 1,418 | -19 | -1.3% | 204,500 |
| 2021/08/10 | 1,406 | 1,437 | 1,397 | 1,437 | +24 | +1.7% | 165,700 |
| 2021/08/06 | 1,443 | 1,459 | 1,410 | 1,413 | -44 | -3% | 173,500 |
| 2021/08/05 | 1,410 | 1,459 | 1,405 | 1,457 | +35 | +2.5% | 166,600 |
| 2021/08/04 | 1,467 | 1,471 | 1,419 | 1,422 | -50 | -3.4% | 177,200 |
| 2021/08/03 | 1,478 | 1,499 | 1,453 | 1,472 | +14 | +1% | 177,700 |
| 2021/08/02 | 1,445 | 1,463 | 1,432 | 1,458 | +30 | +2.1% | 219,700 |
| 2021/07/30 | 1,404 | 1,440 | 1,403 | 1,428 | +15 | +1.1% | 197,300 |
| 2021/07/29 | 1,403 | 1,415 | 1,387 | 1,413 | +26 | +1.9% | 154,700 |
| 2021/07/28 | 1,404 | 1,422 | 1,373 | 1,387 | -21 | -1.5% | 268,500 |
| 2021/07/27 | 1,438 | 1,441 | 1,402 | 1,408 | -42 | -2.9% | 317,000 |
| 2021/07/26 | 1,485 | 1,485 | 1,436 | 1,450 | -14 | -1% | 227,900 |
| 2021/07/21 | 1,470 | 1,480 | 1,456 | 1,464 | +8 | +0.5% | 183,400 |
| 2021/07/20 | 1,479 | 1,486 | 1,435 | 1,456 | -17 | -1.2% | 261,700 |
| 2021/07/19 | 1,490 | 1,498 | 1,446 | 1,473 | -32 | -2.1% | 385,600 |
| 2021/07/16 | 1,536 | 1,540 | 1,488 | 1,505 | -31 | -2% | 317,700 |
| 2021/07/15 | 1,520 | 1,567 | 1,519 | 1,536 | +15 | +1% | 436,300 |
| 2021/07/14 | 1,471 | 1,533 | 1,461 | 1,521 | +52 | +3.5% | 455,400 |
| 2021/07/13 | 1,455 | 1,492 | 1,454 | 1,469 | +29 | +2% | 260,700 |
| 2021/07/12 | 1,390 | 1,446 | 1,387 | 1,440 | +64 | +4.7% | 325,000 |
| 2021/07/09 | 1,361 | 1,388 | 1,345 | 1,376 | +4 | +0.3% | 351,200 |
| 2021/07/08 | 1,402 | 1,419 | 1,372 | 1,372 | -24 | -1.7% | 246,900 |
| 2021/07/07 | 1,361 | 1,412 | 1,360 | 1,396 | +33 | +2.4% | 195,100 |
| 2021/07/06 | 1,380 | 1,398 | 1,363 | 1,363 | -13 | -0.9% | 150,300 |
| 2021/07/05 | 1,405 | 1,413 | 1,375 | 1,376 | -33 | -2.3% | 236,500 |
| 2021/07/02 | 1,402 | 1,424 | 1,385 | 1,409 | +6 | +0.4% | 215,500 |
| 2021/07/01 | 1,414 | 1,414 | 1,377 | 1,403 | -16 | -1.1% | 184,800 |
| 2021/06/30 | 1,417 | 1,432 | 1,400 | 1,419 | +17 | +1.2% | 242,300 |
| 2021/06/29 | 1,395 | 1,422 | 1,395 | 1,402 | -7 | -0.5% | 274,700 |
| 2021/06/28 | 1,388 | 1,415 | 1,382 | 1,409 | +26 | +1.9% | 256,300 |
| 2021/06/25 | 1,388 | 1,397 | 1,369 | 1,383 | +7 | +0.5% | 217,400 |
| 2021/06/24 | 1,405 | 1,409 | 1,373 | 1,376 | -12 | -0.9% | 215,900 |
| 2021/06/23 | 1,354 | 1,400 | 1,336 | 1,388 | +31 | +2.3% | 412,700 |
| 2021/06/22 | 1,307 | 1,361 | 1,307 | 1,357 | +50 | +3.8% | 334,600 |
| 2021/06/21 | 1,285 | 1,317 | 1,276 | 1,307 | -3 | -0.2% | 293,000 |
| 2021/06/18 | 1,314 | 1,333 | 1,302 | 1,310 | +4 | +0.3% | 308,600 |
| 2021/06/17 | 1,299 | 1,310 | 1,283 | 1,306 | +17 | +1.3% | 392,600 |
| 2021/06/16 | 1,300 | 1,316 | 1,281 | 1,289 | -43 | -3.2% | 761,100 |
| 2021/06/15 | 1,345 | 1,367 | 1,294 | 1,332 | -103 | -7.2% | 1,337,900 |
| 2021/06/14 | 1,403 | 1,436 | 1,389 | 1,435 | +51 | +3.7% | 373,500 |
| 2021/06/11 | 1,413 | 1,415 | 1,378 | 1,384 | -24 | -1.7% | 228,500 |
| 2021/06/10 | 1,434 | 1,442 | 1,405 | 1,408 | -18 | -1.3% | 170,400 |
| 2021/06/09 | 1,404 | 1,437 | 1,398 | 1,426 | +16 | +1.1% | 121,400 |
| 2021/06/08 | 1,389 | 1,423 | 1,385 | 1,410 | +21 | +1.5% | 187,600 |
| 2021/06/07 | 1,375 | 1,393 | 1,364 | 1,389 | +41 | +3% | 132,400 |
| 2021/06/04 | 1,360 | 1,362 | 1,347 | 1,348 | -13 | -1% | 112,900 |
| 2021/06/03 | 1,368 | 1,378 | 1,347 | 1,361 | +23 | +1.7% | 144,200 |
| 2021/06/02 | 1,350 | 1,362 | 1,338 | 1,338 | +7 | +0.5% | 175,000 |
951～
1000
件表示中 / 3164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 | 29,700円 | +13.3% | -22.7% | 3.37% | 36.57倍 | 1.05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 |
| ＢＳＮメディア | 207,000円 | -2.8% | -15.4% | 0.77% | 12.95倍 | 0.53倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| ＳＭ ＥＮＴＥＲ | 11,000円 | +1.5% | +9.4% | 1.82% | 31.52倍 | 1.83倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ｔｒｉｐｌａ | 207,800円 | +48.4% | +114.6% | 0.00% | 30.37倍 | 9.62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 |
| フレクト | 193,100円 | +20.8% | +31.7% | 0.00% | 13.73倍 | 4.56倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
市場注目の銘柄
チャート関連のコラム
