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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 1,943 | 1,962 | 1,906 | 1,943 | +8 | +0.4% | 168,000 |
| 2017/03/27 | 1,958 | 1,978 | 1,898 | 1,935 | -20 | -1% | 169,700 |
| 2017/03/24 | 1,999 | 2,019 | 1,944 | 1,955 | -45 | -2.3% | 212,500 |
| 2017/03/23 | 2,030 | 2,065 | 1,955 | 2,000 | -22 | -1.1% | 340,500 |
| 2017/03/22 | 1,979 | 2,025 | 1,960 | 2,022 | +31 | +1.6% | 425,700 |
| 2017/03/21 | 1,894 | 2,006 | 1,891 | 1,991 | +77 | +4% | 696,800 |
| 2017/03/17 | 1,841 | 1,936 | 1,832 | 1,914 | +111 | +6.2% | 707,900 |
| 2017/03/16 | 1,724 | 1,842 | 1,685 | 1,803 | -1 | -0.1% | 860,600 |
| 2017/03/15 | 1,776 | 1,825 | 1,776 | 1,804 | +12 | +0.7% | 316,700 |
| 2017/03/14 | 1,750 | 1,808 | 1,733 | 1,792 | +17 | +1% | 349,000 |
| 2017/03/13 | 1,838 | 1,854 | 1,771 | 1,775 | -89 | -4.8% | 308,300 |
| 2017/03/10 | 1,889 | 1,889 | 1,836 | 1,864 | -36 | -1.9% | 269,200 |
| 2017/03/09 | 1,990 | 1,990 | 1,786 | 1,900 | -50 | -2.6% | 878,200 |
| 2017/03/08 | 1,949 | 1,970 | 1,916 | 1,950 | +13 | +0.7% | 138,800 |
| 2017/03/07 | 1,970 | 1,995 | 1,911 | 1,937 | -29 | -1.5% | 275,700 |
| 2017/03/06 | 1,864 | 1,977 | 1,864 | 1,966 | +106 | +5.7% | 507,800 |
| 2017/03/03 | 1,816 | 1,872 | 1,811 | 1,860 | +51 | +2.8% | 194,700 |
| 2017/03/02 | 1,809 | 1,822 | 1,778 | 1,809 | -2 | -0.1% | 220,900 |
| 2017/03/01 | 1,830 | 1,840 | 1,771 | 1,811 | -21 | -1.1% | 260,400 |
| 2017/02/28 | 1,872 | 1,910 | 1,832 | 1,832 | -48 | -2.6% | 228,000 |
| 2017/02/27 | 1,850 | 1,916 | 1,838 | 1,880 | +28 | +1.5% | 266,100 |
| 2017/02/24 | 1,835 | 1,880 | 1,811 | 1,852 | +22 | +1.2% | 190,600 |
| 2017/02/23 | 1,837 | 1,859 | 1,817 | 1,830 | -7 | -0.4% | 206,000 |
| 2017/02/22 | 1,839 | 1,865 | 1,802 | 1,837 | +1 | +0.1% | 181,200 |
| 2017/02/21 | 1,879 | 1,880 | 1,826 | 1,836 | -45 | -2.4% | 223,400 |
| 2017/02/20 | 1,919 | 1,943 | 1,869 | 1,881 | -12 | -0.6% | 319,700 |
| 2017/02/17 | 1,851 | 1,905 | 1,814 | 1,893 | +45 | +2.4% | 492,900 |
| 2017/02/16 | 1,765 | 1,857 | 1,747 | 1,848 | +87 | +4.9% | 546,300 |
| 2017/02/15 | 1,799 | 1,807 | 1,748 | 1,761 | -31 | -1.7% | 216,200 |
| 2017/02/14 | 1,748 | 1,813 | 1,736 | 1,792 | +33 | +1.9% | 371,400 |
| 2017/02/13 | 1,711 | 1,779 | 1,688 | 1,759 | +22 | +1.3% | 390,500 |
| 2017/02/10 | 1,792 | 1,802 | 1,716 | 1,737 | -79 | -4.4% | 657,200 |
| 2017/02/09 | 1,747 | 1,843 | 1,741 | 1,816 | +60 | +3.4% | 849,800 |
| 2017/02/08 | 1,717 | 1,766 | 1,666 | 1,756 | +39 | +2.3% | 661,300 |
| 2017/02/07 | 1,725 | 1,788 | 1,691 | 1,717 | +60 | +3.6% | 1,495,400 |
| 2017/02/06 | 1,594 | 1,676 | 1,590 | 1,657 | +78 | +4.9% | 628,900 |
| 2017/02/03 | 1,569 | 1,618 | 1,536 | 1,579 | +14 | +0.9% | 343,800 |
| 2017/02/02 | 1,560 | 1,602 | 1,544 | 1,565 | +15 | +1% | 394,000 |
| 2017/02/01 | 1,478 | 1,560 | 1,471 | 1,550 | +72 | +4.9% | 421,000 |
| 2017/01/31 | 1,490 | 1,496 | 1,452 | 1,478 | -17 | -1.1% | 229,800 |
| 2017/01/30 | 1,501 | 1,522 | 1,495 | 1,495 | -14 | -0.9% | 200,500 |
| 2017/01/27 | 1,546 | 1,546 | 1,488 | 1,509 | -23 | -1.5% | 273,000 |
| 2017/01/26 | 1,553 | 1,564 | 1,527 | 1,532 | -3 | -0.2% | 208,500 |
| 2017/01/25 | 1,551 | 1,574 | 1,527 | 1,535 | -24 | -1.5% | 336,200 |
| 2017/01/24 | 1,511 | 1,566 | 1,502 | 1,559 | +48 | +3.2% | 361,100 |
| 2017/01/23 | 1,546 | 1,592 | 1,488 | 1,511 | -31 | -2% | 447,200 |
| 2017/01/20 | 1,580 | 1,585 | 1,521 | 1,542 | -46 | -2.9% | 467,200 |
| 2017/01/19 | 1,694 | 1,694 | 1,572 | 1,588 | -132 | -7.7% | 948,600 |
| 2017/01/18 | 1,617 | 1,726 | 1,605 | 1,720 | +130 | +8.2% | 1,182,100 |
| 2017/01/17 | 1,600 | 1,630 | 1,584 | 1,590 | -15 | -0.9% | 409,300 |
2001～
2050
件表示中 / 3146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 | 30,800円 | +13.3% | -22.7% | 3.25% | 37.93倍 | 1.07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 |
| テクノロジー | 79,700円 | +43.4% | +48.8% | 0.00% | 24.43倍 | 10.75倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| フレクト | 213,100円 | +20.8% | +31.7% | 0.00% | 15.15倍 | 4.80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 |
| ランドコンピ | 73,000円 | +5.6% | +28.5% | 5.21% | 10.48倍 | 2.19倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| リッジアイ | 337,000円 | - | - | 0.00% | 113.89倍 | 5.86倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
市場注目の銘柄
チャート関連のコラム
