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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 1,244 | 1,246 | 1,192 | 1,200 | -4 | -0.3% | 280,000 |
| 2013/12/16 | 1,208 | 1,268 | 1,200 | 1,204 | -138 | -10.3% | 733,500 |
| 2013/12/13 | 1,360 | 1,380 | 1,340 | 1,342 | -8 | -0.6% | 233,000 |
| 2013/12/12 | 1,404 | 1,410 | 1,326 | 1,350 | -68 | -4.8% | 409,500 |
| 2013/12/11 | 1,432 | 1,432 | 1,404 | 1,418 | -14 | -1% | 160,500 |
| 2013/12/10 | 1,440 | 1,440 | 1,416 | 1,432 | -8 | -0.6% | 155,000 |
| 2013/12/09 | 1,446 | 1,458 | 1,420 | 1,440 | +14 | +1% | 210,000 |
| 2013/12/06 | 1,438 | 1,440 | 1,402 | 1,426 | -14 | -1% | 146,500 |
| 2013/12/05 | 1,450 | 1,484 | 1,432 | 1,440 | -2 | -0.1% | 383,500 |
| 2013/12/04 | 1,462 | 1,464 | 1,408 | 1,442 | -14 | -1% | 237,500 |
| 2013/12/03 | 1,398 | 1,466 | 1,398 | 1,456 | +54 | +3.9% | 212,000 |
| 2013/12/02 | 1,384 | 1,438 | 1,384 | 1,402 | +10 | +0.7% | 199,000 |
| 2013/11/29 | 1,414 | 1,434 | 1,378 | 1,392 | -18 | -1.3% | 95,000 |
| 2013/11/28 | 1,436 | 1,450 | 1,394 | 1,410 | -18 | -1.3% | 171,000 |
| 2013/11/27 | 1,390 | 1,454 | 1,390 | 1,428 | +28 | +2% | 198,000 |
| 2013/11/26 | 1,420 | 1,428 | 1,376 | 1,400 | -38 | -2.6% | 389,500 |
| 2013/11/25 | 1,518 | 1,524 | 1,420 | 1,438 | -86 | -5.6% | 278,000 |
| 2013/11/22 | 1,580 | 1,580 | 1,498 | 1,524 | -26 | -1.7% | 201,500 |
| 2013/11/21 | 1,526 | 1,558 | 1,512 | 1,550 | +14 | +0.9% | 204,000 |
| 2013/11/20 | 1,536 | 1,580 | 1,528 | 1,536 | +12 | +0.8% | 259,000 |
| 2013/11/19 | 1,516 | 1,546 | 1,484 | 1,524 | +10 | +0.7% | 179,500 |
| 2013/11/18 | 1,612 | 1,618 | 1,504 | 1,514 | -62 | -3.9% | 383,500 |
| 2013/11/15 | 1,502 | 1,578 | 1,502 | 1,576 | +80 | +5.3% | 409,500 |
| 2013/11/14 | 1,460 | 1,522 | 1,458 | 1,496 | +40 | +2.7% | 175,500 |
| 2013/11/13 | 1,486 | 1,490 | 1,446 | 1,456 | -4 | -0.3% | 118,000 |
| 2013/11/12 | 1,422 | 1,480 | 1,406 | 1,460 | +26 | +1.8% | 120,500 |
| 2013/11/11 | 1,436 | 1,540 | 1,400 | 1,434 | +2 | +0.1% | 384,000 |
| 2013/11/08 | 1,478 | 1,486 | 1,424 | 1,432 | -74 | -4.9% | 161,000 |
| 2013/11/07 | 1,550 | 1,588 | 1,496 | 1,506 | -16 | -1.1% | 503,000 |
| 2013/11/06 | 1,460 | 1,530 | 1,434 | 1,522 | +100 | +7% | 307,000 |
| 2013/11/05 | 1,402 | 1,468 | 1,382 | 1,422 | +18 | +1.3% | 196,500 |
| 2013/11/01 | 1,410 | 1,450 | 1,332 | 1,404 | +16 | +1.2% | 272,000 |
| 2013/10/31 | 1,440 | 1,458 | 1,370 | 1,388 | -76 | -5.2% | 199,000 |
| 2013/10/30 | 1,504 | 1,504 | 1,420 | 1,464 | -58 | -3.8% | 307,500 |
| 2013/10/29 | 1,550 | 1,570 | 1,510 | 1,522 | -30 | -1.9% | 182,000 |
| 2013/10/28 | 1,564 | 1,582 | 1,532 | 1,552 | +2 | +0.1% | 215,000 |
| 2013/10/25 | 1,568 | 1,590 | 1,478 | 1,550 | -34 | -2.1% | 434,500 |
| 2013/10/24 | 1,576 | 1,628 | 1,542 | 1,584 | ±0 | ±0% | 443,000 |
| 2013/10/23 | 1,646 | 1,660 | 1,566 | 1,584 | -90 | -5.4% | 808,500 |
| 2013/10/22 | 1,520 | 1,710 | 1,518 | 1,674 | +180 | +12% | 1,761,000 |
| 2013/10/21 | 1,500 | 1,530 | 1,456 | 1,494 | -2 | -0.1% | 428,000 |
| 2013/10/18 | 1,388 | 1,538 | 1,380 | 1,496 | +54 | +3.7% | 1,460,500 |
| 2013/10/17 | 1,282 | 1,442 | 1,250 | 1,442 | +200 | +16.1% | 1,422,000 |
| 2013/10/16 | 1,206 | 1,258 | 1,200 | 1,242 | +32 | +2.6% | 240,000 |
| 2013/10/15 | 1,204 | 1,236 | 1,198 | 1,210 | ±0 | ±0% | 218,000 |
| 2013/10/11 | 1,220 | 1,246 | 1,202 | 1,210 | +40 | +3.4% | 295,000 |
| 2013/10/10 | 1,184 | 1,236 | 1,148 | 1,170 | +22 | +1.9% | 323,000 |
| 2013/10/09 | 1,118 | 1,160 | 1,088 | 1,148 | +18 | +1.6% | 281,500 |
| 2013/10/08 | 1,120 | 1,138 | 1,042 | 1,130 | -50 | -4.2% | 620,000 |
| 2013/10/07 | 1,214 | 1,216 | 1,162 | 1,180 | -34 | -2.8% | 170,000 |
2801～
2850
件表示中 / 3147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 | 30,600円 | +13.3% | -22.7% | 3.27% | 37.68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 |
| フレクト | 216,300円 | +20.8% | +31.7% | 0.00% | 15.38倍 | 4.88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 |
| テクノロジー | 78,100円 | +43.4% | +48.8% | 0.00% | 23.94倍 | 10.53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 |
| ランドコンピ | 72,600円 | +5.6% | +28.5% | 5.23% | 10.43倍 | 2.18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 |
| ＷＨＹＨＯＷＤＯ | 12,500円 | +137.2% | - | 0.00% | 2500.00倍 | 9.21倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
市場注目の銘柄
チャート関連のコラム
