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 |
---|---|---|---|---|---|---|---|
2020/08/11 | 1,391 | 1,391 | 1,321 | 1,357 | -53 | -3.8% | 757,800 |
2020/08/07 | 1,430 | 1,433 | 1,407 | 1,410 | -15 | -1.1% | 306,900 |
2020/08/06 | 1,420 | 1,438 | 1,397 | 1,425 | +9 | +0.6% | 283,700 |
2020/08/05 | 1,432 | 1,433 | 1,398 | 1,416 | ±0 | ±0% | 308,100 |
2020/08/04 | 1,436 | 1,440 | 1,401 | 1,416 | -14 | -1% | 340,400 |
2020/08/03 | 1,398 | 1,431 | 1,386 | 1,430 | +65 | +4.8% | 508,300 |
2020/07/31 | 1,408 | 1,417 | 1,343 | 1,365 | -56 | -3.9% | 759,000 |
2020/07/30 | 1,360 | 1,432 | 1,344 | 1,421 | +72 | +5.3% | 966,800 |
2020/07/29 | 1,379 | 1,379 | 1,284 | 1,349 | -48 | -3.4% | 695,800 |
2020/07/28 | 1,330 | 1,405 | 1,314 | 1,397 | +75 | +5.7% | 1,037,500 |
2020/07/27 | 1,300 | 1,326 | 1,260 | 1,322 | +15 | +1.1% | 327,700 |
2020/07/22 | 1,306 | 1,308 | 1,258 | 1,307 | -18 | -1.4% | 358,600 |
2020/07/21 | 1,317 | 1,342 | 1,306 | 1,325 | +35 | +2.7% | 468,200 |
2020/07/20 | 1,267 | 1,290 | 1,251 | 1,290 | +27 | +2.1% | 247,700 |
2020/07/17 | 1,277 | 1,303 | 1,254 | 1,263 | -14 | -1.1% | 251,900 |
2020/07/16 | 1,281 | 1,341 | 1,276 | 1,277 | +4 | +0.3% | 627,900 |
2020/07/15 | 1,223 | 1,277 | 1,210 | 1,273 | +50 | +4.1% | 330,100 |
2020/07/14 | 1,264 | 1,264 | 1,205 | 1,223 | -54 | -4.2% | 438,300 |
2020/07/13 | 1,270 | 1,281 | 1,229 | 1,277 | +15 | +1.2% | 291,700 |
2020/07/10 | 1,274 | 1,291 | 1,250 | 1,262 | -1 | -0.1% | 366,400 |
2020/07/09 | 1,299 | 1,327 | 1,258 | 1,263 | +6 | +0.5% | 510,500 |
2020/07/08 | 1,308 | 1,308 | 1,257 | 1,257 | -65 | -4.9% | 448,200 |
2020/07/07 | 1,326 | 1,332 | 1,297 | 1,322 | +25 | +1.9% | 366,200 |
2020/07/06 | 1,310 | 1,315 | 1,271 | 1,297 | -29 | -2.2% | 577,900 |
2020/07/03 | 1,245 | 1,334 | 1,242 | 1,326 | +87 | +7% | 824,100 |
2020/07/02 | 1,264 | 1,307 | 1,236 | 1,239 | -14 | -1.1% | 934,100 |
2020/07/01 | 1,299 | 1,299 | 1,241 | 1,253 | -76 | -5.7% | 894,900 |
2020/06/30 | 1,302 | 1,344 | 1,277 | 1,329 | +70 | +5.6% | 1,011,400 |
2020/06/29 | 1,319 | 1,324 | 1,232 | 1,259 | -71 | -5.3% | 1,483,100 |
2020/06/26 | 1,255 | 1,340 | 1,255 | 1,330 | +100 | +8.1% | 1,406,300 |
2020/06/25 | 1,171 | 1,230 | 1,170 | 1,230 | +55 | +4.7% | 712,700 |
2020/06/24 | 1,153 | 1,185 | 1,152 | 1,175 | +23 | +2% | 317,200 |
2020/06/23 | 1,171 | 1,187 | 1,123 | 1,152 | -14 | -1.2% | 418,500 |
2020/06/22 | 1,205 | 1,205 | 1,159 | 1,166 | -39 | -3.2% | 679,400 |
2020/06/19 | 1,182 | 1,227 | 1,175 | 1,205 | +65 | +5.7% | 1,178,300 |
2020/06/18 | 1,090 | 1,153 | 1,090 | 1,140 | +68 | +6.3% | 836,900 |
2020/06/17 | 1,132 | 1,149 | 1,042 | 1,072 | -69 | -6% | 896,400 |
2020/06/16 | 1,035 | 1,141 | 1,035 | 1,141 | +142 | +14.2% | 921,300 |
2020/06/15 | 981 | 1,062 | 961 | 999 | +3 | +0.3% | 817,200 |
2020/06/12 | 993 | 1,022 | 975 | 996 | -46 | -4.4% | 439,000 |
2020/06/11 | 1,032 | 1,061 | 1,028 | 1,042 | +4 | +0.4% | 268,500 |
2020/06/10 | 1,080 | 1,084 | 1,030 | 1,038 | -42 | -3.9% | 365,500 |
2020/06/09 | 1,070 | 1,083 | 1,043 | 1,080 | +25 | +2.4% | 283,000 |
2020/06/08 | 1,042 | 1,067 | 1,033 | 1,055 | +28 | +2.7% | 256,800 |
2020/06/05 | 1,071 | 1,076 | 1,026 | 1,027 | -71 | -6.5% | 435,500 |
2020/06/04 | 1,099 | 1,103 | 1,048 | 1,098 | +4 | +0.4% | 358,400 |
2020/06/03 | 1,119 | 1,131 | 1,083 | 1,094 | +2 | +0.2% | 388,100 |
2020/06/02 | 1,050 | 1,103 | 1,050 | 1,092 | +48 | +4.6% | 595,400 |
2020/06/01 | 1,031 | 1,065 | 1,019 | 1,044 | +34 | +3.4% | 345,700 |
2020/05/29 | 990 | 1,021 | 988 | 1,010 | +7 | +0.7% | 322,400 |
1201~
1250
件表示中 / 3167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 | 30,400円 | +13.3% | -22.7% | 3.29% | 37.44倍 | 1.06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 |
エネチェンジ | 30,500円 | -10.7% | - | 0.00% | - | 2.87倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型DX支援サービス提供 |
SM ENTER | 11,200円 | +1.5% | +9.4% | 1.79% | 32.09倍 | 1.88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 |
ウォンテッドリ | 136,000円 | +5.3% | +0.1% | 1.47% | 12.42倍 | 2.94倍 |
|
ビジネスSNS「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
YE DIGIT | 68,000円 | +0.3% | +11.2% | 2.94% | 10.68倍 | 1.81倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。IoT分野を強化中 |
市場注目の銘柄
チャート関連のコラム