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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,380 | 1,392 | 1,353 | 1,360 | -25 | -1.8% | 113,800 |
| 2018/05/15 | 1,450 | 1,450 | 1,375 | 1,385 | -44 | -3.1% | 162,900 |
| 2018/05/14 | 1,386 | 1,450 | 1,373 | 1,429 | +59 | +4.3% | 229,200 |
| 2018/05/11 | 1,413 | 1,413 | 1,355 | 1,370 | -48 | -3.4% | 245,700 |
| 2018/05/10 | 1,458 | 1,484 | 1,415 | 1,418 | -27 | -1.9% | 102,200 |
| 2018/05/09 | 1,435 | 1,457 | 1,433 | 1,445 | -8 | -0.6% | 122,400 |
| 2018/05/08 | 1,441 | 1,470 | 1,405 | 1,453 | -4 | -0.3% | 218,700 |
| 2018/05/07 | 1,396 | 1,464 | 1,374 | 1,457 | +88 | +6.4% | 304,500 |
| 2018/05/02 | 1,373 | 1,391 | 1,362 | 1,369 | +20 | +1.5% | 103,800 |
| 2018/05/01 | 1,362 | 1,385 | 1,343 | 1,349 | +1 | +0.1% | 112,500 |
| 2018/04/27 | 1,330 | 1,351 | 1,306 | 1,348 | +28 | +2.1% | 138,100 |
| 2018/04/26 | 1,310 | 1,325 | 1,298 | 1,320 | +14 | +1.1% | 174,800 |
| 2018/04/25 | 1,315 | 1,345 | 1,305 | 1,306 | -34 | -2.5% | 133,400 |
| 2018/04/24 | 1,384 | 1,395 | 1,338 | 1,340 | -38 | -2.8% | 123,000 |
| 2018/04/23 | 1,353 | 1,382 | 1,347 | 1,378 | +26 | +1.9% | 110,500 |
| 2018/04/20 | 1,363 | 1,368 | 1,317 | 1,352 | +16 | +1.2% | 196,600 |
| 2018/04/19 | 1,409 | 1,409 | 1,297 | 1,336 | -43 | -3.1% | 330,700 |
| 2018/04/18 | 1,340 | 1,389 | 1,324 | 1,379 | +65 | +4.9% | 179,100 |
| 2018/04/17 | 1,320 | 1,354 | 1,293 | 1,314 | -16 | -1.2% | 269,500 |
| 2018/04/16 | 1,391 | 1,417 | 1,326 | 1,330 | -68 | -4.9% | 201,900 |
| 2018/04/13 | 1,407 | 1,418 | 1,351 | 1,398 | -6 | -0.4% | 180,400 |
| 2018/04/12 | 1,393 | 1,454 | 1,392 | 1,404 | -17 | -1.2% | 221,200 |
| 2018/04/11 | 1,490 | 1,512 | 1,408 | 1,421 | -43 | -2.9% | 264,800 |
| 2018/04/10 | 1,523 | 1,529 | 1,458 | 1,464 | -63 | -4.1% | 332,700 |
| 2018/04/09 | 1,517 | 1,556 | 1,505 | 1,527 | +12 | +0.8% | 210,500 |
| 2018/04/06 | 1,594 | 1,594 | 1,512 | 1,515 | -86 | -5.4% | 402,100 |
| 2018/04/05 | 1,557 | 1,609 | 1,552 | 1,601 | +67 | +4.4% | 387,200 |
| 2018/04/04 | 1,600 | 1,603 | 1,503 | 1,534 | -61 | -3.8% | 387,300 |
| 2018/04/03 | 1,554 | 1,596 | 1,541 | 1,595 | +30 | +1.9% | 280,700 |
| 2018/04/02 | 1,551 | 1,611 | 1,551 | 1,565 | +14 | +0.9% | 308,600 |
| 2018/03/30 | 1,561 | 1,561 | 1,491 | 1,551 | -7 | -0.4% | 381,200 |
| 2018/03/29 | 1,528 | 1,580 | 1,521 | 1,558 | +30 | +2% | 349,100 |
| 2018/03/28 | 1,450 | 1,534 | 1,448 | 1,528 | +59 | +4% | 552,300 |
| 2018/03/27 | 1,450 | 1,489 | 1,444 | 1,469 | +48 | +3.4% | 350,800 |
| 2018/03/26 | 1,403 | 1,433 | 1,341 | 1,421 | ±0 | ±0% | 576,400 |
| 2018/03/23 | 1,330 | 1,455 | 1,330 | 1,421 | +39 | +2.8% | 721,500 |
| 2018/03/22 | 1,443 | 1,462 | 1,374 | 1,382 | -66 | -4.6% | 506,000 |
| 2018/03/20 | 1,456 | 1,503 | 1,411 | 1,448 | -38 | -2.6% | 605,300 |
| 2018/03/19 | 1,410 | 1,492 | 1,364 | 1,486 | +79 | +5.6% | 919,700 |
| 2018/03/16 | 1,346 | 1,434 | 1,310 | 1,407 | -29 | -2% | 1,052,300 |
| 2018/03/15 | 1,419 | 1,460 | 1,405 | 1,436 | +32 | +2.3% | 781,100 |
| 2018/03/14 | 1,385 | 1,424 | 1,381 | 1,404 | +11 | +0.8% | 396,100 |
| 2018/03/13 | 1,363 | 1,408 | 1,351 | 1,393 | +24 | +1.8% | 354,200 |
| 2018/03/12 | 1,350 | 1,389 | 1,343 | 1,369 | +34 | +2.5% | 354,700 |
| 2018/03/09 | 1,295 | 1,340 | 1,276 | 1,335 | +58 | +4.5% | 357,600 |
| 2018/03/08 | 1,280 | 1,290 | 1,266 | 1,277 | +14 | +1.1% | 149,100 |
| 2018/03/07 | 1,286 | 1,292 | 1,254 | 1,263 | -11 | -0.9% | 170,400 |
| 2018/03/06 | 1,210 | 1,286 | 1,210 | 1,274 | +78 | +6.5% | 229,800 |
| 2018/03/05 | 1,217 | 1,236 | 1,182 | 1,196 | -40 | -3.2% | 147,900 |
| 2018/03/02 | 1,239 | 1,262 | 1,217 | 1,236 | -25 | -2% | 199,500 |
1701～
1750
件表示中 / 3124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 | 28,200円 | +13.3% | -22.7% | 3.55% | 34.73倍 | 0.98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 | 114,000円 | -0.7% | +24.4% | 2.46% | 12.27倍 | 0.66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 |
| ファブリカＨＤ | 225,000円 | +6.6% | +1.2% | 1.64% | 17.21倍 | 3.30倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ＡＩｉｎｓｉｄｅ | 308,500円 | +12.7% | -9.1% | 0.00% | 54.40倍 | 2.39倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| オリコン | 79,000円 | +8.3% | +7.7% | 4.56% | 8.73倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
