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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 1,294 | 1,300 | 1,273 | 1,285 | -10 | -0.8% | 41,000 |
| 2014/07/29 | 1,290 | 1,310 | 1,265 | 1,295 | -15 | -1.1% | 81,300 |
| 2014/07/28 | 1,292 | 1,310 | 1,266 | 1,310 | +22 | +1.7% | 140,500 |
| 2014/07/25 | 1,262 | 1,288 | 1,256 | 1,288 | +18 | +1.4% | 107,000 |
| 2014/07/24 | 1,274 | 1,274 | 1,256 | 1,270 | -2 | -0.2% | 76,500 |
| 2014/07/23 | 1,274 | 1,276 | 1,256 | 1,272 | +4 | +0.3% | 56,000 |
| 2014/07/22 | 1,256 | 1,272 | 1,252 | 1,268 | +16 | +1.3% | 68,500 |
| 2014/07/18 | 1,212 | 1,252 | 1,212 | 1,252 | +2 | +0.2% | 44,500 |
| 2014/07/17 | 1,258 | 1,264 | 1,240 | 1,250 | -8 | -0.6% | 99,000 |
| 2014/07/16 | 1,264 | 1,264 | 1,256 | 1,258 | -10 | -0.8% | 81,000 |
| 2014/07/15 | 1,266 | 1,276 | 1,260 | 1,268 | +4 | +0.3% | 86,500 |
| 2014/07/14 | 1,280 | 1,280 | 1,256 | 1,264 | +14 | +1.1% | 53,500 |
| 2014/07/11 | 1,214 | 1,260 | 1,208 | 1,250 | +16 | +1.3% | 86,500 |
| 2014/07/10 | 1,268 | 1,286 | 1,226 | 1,234 | -32 | -2.5% | 109,500 |
| 2014/07/09 | 1,274 | 1,280 | 1,262 | 1,266 | -16 | -1.2% | 118,000 |
| 2014/07/08 | 1,298 | 1,300 | 1,272 | 1,282 | +2 | +0.2% | 110,500 |
| 2014/07/07 | 1,262 | 1,280 | 1,232 | 1,280 | +18 | +1.4% | 141,000 |
| 2014/07/04 | 1,290 | 1,292 | 1,262 | 1,262 | -14 | -1.1% | 58,500 |
| 2014/07/03 | 1,306 | 1,308 | 1,264 | 1,276 | -28 | -2.1% | 87,500 |
| 2014/07/02 | 1,304 | 1,334 | 1,292 | 1,304 | -2 | -0.2% | 151,000 |
| 2014/07/01 | 1,354 | 1,354 | 1,300 | 1,306 | +72 | +5.8% | 442,500 |
| 2014/06/30 | 1,222 | 1,240 | 1,222 | 1,234 | +18 | +1.5% | 23,000 |
| 2014/06/27 | 1,242 | 1,242 | 1,202 | 1,216 | -18 | -1.5% | 40,000 |
| 2014/06/26 | 1,240 | 1,246 | 1,218 | 1,234 | +32 | +2.7% | 87,500 |
| 2014/06/25 | 1,250 | 1,250 | 1,202 | 1,202 | -24 | -2% | 56,000 |
| 2014/06/24 | 1,170 | 1,240 | 1,170 | 1,226 | +40 | +3.4% | 99,000 |
| 2014/06/23 | 1,192 | 1,202 | 1,160 | 1,186 | -26 | -2.1% | 94,500 |
| 2014/06/20 | 1,246 | 1,248 | 1,200 | 1,212 | -34 | -2.7% | 118,000 |
| 2014/06/19 | 1,230 | 1,262 | 1,216 | 1,246 | +10 | +0.8% | 95,500 |
| 2014/06/18 | 1,236 | 1,280 | 1,234 | 1,236 | -8 | -0.6% | 143,500 |
| 2014/06/17 | 1,280 | 1,300 | 1,196 | 1,244 | -34 | -2.7% | 315,500 |
| 2014/06/16 | 1,252 | 1,356 | 1,220 | 1,278 | +66 | +5.4% | 988,500 |
| 2014/06/13 | 1,192 | 1,228 | 1,180 | 1,212 | +52 | +4.5% | 281,000 |
| 2014/06/12 | 1,144 | 1,176 | 1,132 | 1,160 | -4 | -0.3% | 64,000 |
| 2014/06/11 | 1,126 | 1,180 | 1,126 | 1,164 | +18 | +1.6% | 60,500 |
| 2014/06/10 | 1,196 | 1,200 | 1,132 | 1,146 | -50 | -4.2% | 173,500 |
| 2014/06/09 | 1,150 | 1,220 | 1,140 | 1,196 | +74 | +6.6% | 246,000 |
| 2014/06/06 | 1,102 | 1,132 | 1,090 | 1,122 | +34 | +3.1% | 68,500 |
| 2014/06/05 | 1,110 | 1,126 | 1,076 | 1,088 | -22 | -2% | 86,500 |
| 2014/06/04 | 1,100 | 1,114 | 1,076 | 1,110 | +16 | +1.5% | 80,500 |
| 2014/06/03 | 1,082 | 1,108 | 1,072 | 1,094 | +18 | +1.7% | 127,500 |
| 2014/06/02 | 1,032 | 1,076 | 1,032 | 1,076 | +56 | +5.5% | 106,500 |
| 2014/05/30 | 1,038 | 1,062 | 1,002 | 1,020 | -12 | -1.2% | 103,500 |
| 2014/05/29 | 1,008 | 1,050 | 1,008 | 1,032 | +10 | +1% | 58,500 |
| 2014/05/28 | 1,014 | 1,030 | 1,004 | 1,022 | +2 | +0.2% | 48,500 |
| 2014/05/27 | 1,050 | 1,050 | 1,020 | 1,020 | -28 | -2.7% | 83,500 |
| 2014/05/26 | 1,008 | 1,048 | 998 | 1,048 | +70 | +7.2% | 126,000 |
| 2014/05/23 | 967 | 990 | 965 | 978 | +5 | +0.5% | 82,500 |
| 2014/05/22 | 964 | 990 | 950 | 973 | +15 | +1.6% | 82,000 |
| 2014/05/21 | 954 | 964 | 950 | 958 | -7 | -0.7% | 28,500 |
2651～
2700
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
