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 |
|---|---|---|---|---|---|---|---|
| 2013/08/15 | 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 |
| 2013/06/20 | 1,350 | 1,380 | 1,305 | 1,317 | -53 | -3.9% | 416,000 |
| 2013/06/19 | 1,467 | 1,569 | 1,306 | 1,370 | -127 | -8.5% | 782,000 |
| 2013/06/18 | 1,575 | 1,620 | 1,480 | 1,497 | -91 | -5.7% | 452,000 |
| 2013/06/17 | 1,770 | 1,789 | 1,583 | 1,588 | -207 | -11.5% | 1,208,000 |
| 2013/06/14 | 1,673 | 1,800 | 1,606 | 1,795 | +238 | +15.3% | 827,000 |
| 2013/06/13 | 1,620 | 1,640 | 1,535 | 1,557 | -57 | -3.5% | 230,000 |
| 2013/06/12 | 1,510 | 1,635 | 1,497 | 1,614 | +16 | +1% | 272,000 |
| 2013/06/11 | 1,670 | 1,689 | 1,506 | 1,598 | -48 | -2.9% | 348,000 |
| 2013/06/10 | 1,500 | 1,660 | 1,500 | 1,646 | +279 | +20.4% | 490,000 |
| 2013/06/07 | 1,260 | 1,385 | 1,117 | 1,367 | -43 | -3% | 616,000 |
| 2013/06/06 | 1,511 | 1,577 | 1,310 | 1,410 | -181 | -11.4% | 355,000 |
2901～
2950
件表示中 / 3163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 | 29,900円 | +13.3% | -22.7% | 3.34% | 36.83倍 | 1.05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 |
| ＢＳＮメディア | 220,000円 | -2.8% | -15.4% | 0.73% | 13.76倍 | 0.55倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| エネチェンジ | 31,100円 | -10.7% | - | 0.00% | - | 2.93倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ウォンテッドリ | 139,000円 | +5.3% | +0.1% | 1.44% | 12.70倍 | 3.01倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| ｔｒｉｐｌａ | 212,900円 | +48.4% | +114.6% | 0.00% | 31.10倍 | 9.53倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
市場注目の銘柄
チャート関連のコラム
