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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,008 | 1,014 | 980 | 982 | -2 | -0.2% | 115,000 |
| 2013/08/29 | 984 | 1,014 | 981 | 984 | -3 | -0.3% | 130,500 |
| 2013/08/28 | 1,010 | 1,024 | 986 | 987 | -53 | -5.1% | 170,500 |
| 2013/08/27 | 1,048 | 1,070 | 1,026 | 1,040 | -22 | -2.1% | 133,500 |
| 2013/08/26 | 1,100 | 1,114 | 1,050 | 1,062 | -26 | -2.4% | 127,500 |
| 2013/08/23 | 1,102 | 1,160 | 1,064 | 1,088 | +8 | +0.7% | 215,000 |
| 2013/08/22 | 1,080 | 1,108 | 1,044 | 1,080 | -8 | -0.7% | 137,500 |
| 2013/08/21 | 1,124 | 1,136 | 1,044 | 1,088 | -48 | -4.2% | 256,000 |
| 2013/08/20 | 1,156 | 1,190 | 1,110 | 1,136 | -48 | -4.1% | 201,500 |
| 2013/08/19 | 1,240 | 1,338 | 1,164 | 1,184 | +24 | +2.1% | 746,000 |
| 2013/08/16 | 1,040 | 1,242 | 1,020 | 1,160 | +118 | +11.3% | 671,500 |
| 2013/08/15 | 1,010 | 1,050 | 978 | 1,042 | +18 | +1.8% | 128,500 |
| 2013/08/14 | 970 | 1,030 | 968 | 1,024 | +56 | +5.8% | 151,000 |
| 2013/08/13 | 901 | 980 | 870 | 968 | +78 | +8.8% | 196,000 |
| 2013/08/12 | 1,002 | 1,002 | 880 | 890 | -112 | -11.2% | 267,000 |
| 2013/08/09 | 1,048 | 1,048 | 989 | 1,002 | -12 | -1.2% | 127,500 |
| 2013/08/08 | 1,010 | 1,096 | 1,004 | 1,014 | -26 | -2.5% | 150,500 |
| 2013/08/07 | 1,060 | 1,076 | 1,024 | 1,040 | -60 | -5.5% | 107,500 |
| 2013/08/06 | 1,102 | 1,126 | 1,086 | 1,100 | -10 | -0.9% | 59,000 |
| 2013/08/05 | 1,106 | 1,140 | 1,106 | 1,110 | +4 | +0.4% | 103,500 |
| 2013/08/02 | 1,140 | 1,140 | 1,086 | 1,106 | +18 | +1.7% | 153,500 |
| 2013/08/01 | 1,186 | 1,186 | 1,018 | 1,088 | -112 | -9.3% | 347,500 |
| 2013/07/31 | 1,302 | 1,308 | 1,196 | 1,200 | -110 | -8.4% | 244,500 |
| 2013/07/30 | 1,158 | 1,310 | 1,158 | 1,310 | +112 | +9.3% | 308,000 |
| 2013/07/29 | 1,296 | 1,332 | 1,150 | 1,198 | -151 | -11.2% | 294,000 |
| 2013/07/26 | 1,386 | 1,407 | 1,340 | 1,349 | -45 | -3.2% | 276,000 |
| 2013/07/25 | 1,394 | 1,413 | 1,358 | 1,394 | +24 | +1.8% | 317,000 |
| 2013/07/24 | 1,329 | 1,425 | 1,329 | 1,370 | +28 | +2.1% | 309,000 |
| 2013/07/23 | 1,357 | 1,371 | 1,331 | 1,342 | -2 | -0.1% | 84,000 |
| 2013/07/22 | 1,349 | 1,356 | 1,306 | 1,344 | +9 | +0.7% | 148,000 |
| 2013/07/19 | 1,374 | 1,374 | 1,320 | 1,335 | -24 | -1.8% | 150,000 |
| 2013/07/18 | 1,314 | 1,400 | 1,312 | 1,359 | +45 | +3.4% | 216,000 |
| 2013/07/17 | 1,335 | 1,350 | 1,300 | 1,314 | -35 | -2.6% | 120,000 |
| 2013/07/16 | 1,330 | 1,387 | 1,315 | 1,349 | +24 | +1.8% | 224,000 |
| 2013/07/12 | 1,325 | 1,355 | 1,282 | 1,325 | ±0 | ±0% | 82,000 |
| 2013/07/11 | 1,318 | 1,358 | 1,285 | 1,325 | +25 | +1.9% | 121,000 |
| 2013/07/10 | 1,393 | 1,409 | 1,272 | 1,300 | -91 | -6.5% | 298,000 |
| 2013/07/09 | 1,390 | 1,410 | 1,300 | 1,391 | +3 | +0.2% | 165,000 |
| 2013/07/08 | 1,445 | 1,445 | 1,358 | 1,388 | +17 | +1.2% | 311,000 |
| 2013/07/05 | 1,336 | 1,371 | 1,316 | 1,371 | +60 | +4.6% | 308,000 |
| 2013/07/04 | 1,353 | 1,372 | 1,259 | 1,311 | -42 | -3.1% | 317,000 |
| 2013/07/03 | 1,380 | 1,381 | 1,329 | 1,353 | -17 | -1.2% | 403,000 |
| 2013/07/02 | 1,331 | 1,400 | 1,271 | 1,370 | +129 | +10.4% | 534,000 |
| 2013/07/01 | 1,200 | 1,244 | 1,180 | 1,241 | +16 | +1.3% | 391,000 |
| 2013/06/28 | 1,137 | 1,259 | 1,108 | 1,225 | +112 | +10.1% | 405,000 |
| 2013/06/27 | 1,037 | 1,140 | 906 | 1,113 | +121 | +12.2% | 548,000 |
| 2013/06/26 | 1,092 | 1,139 | 965 | 992 | -120 | -10.8% | 396,000 |
| 2013/06/25 | 1,163 | 1,183 | 1,052 | 1,112 | -94 | -7.8% | 532,000 |
| 2013/06/24 | 1,292 | 1,304 | 1,205 | 1,206 | -111 | -8.4% | 269,000 |
| 2013/06/21 | 1,257 | 1,317 | 1,192 | 1,317 | ±0 | ±0% | 422,000 |
2851～
2900
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 | 28,500円 | +13.3% | -22.7% | 3.51% | 35.10倍 | 0.99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 | 110,900円 | -0.7% | +24.4% | 2.52% | 11.94倍 | 0.64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 | 222,000円 | +6.6% | +1.2% | 1.67% | 16.98倍 | 3.26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 | 303,000円 | +12.7% | -9.1% | 0.00% | 53.43倍 | 2.35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 | 79,500円 | +8.3% | +7.7% | 4.53% | 8.79倍 | 1.98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
