エコナックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 40,000 |
| 2010/06/16 | 40 | 41 | 40 | 40 | ±0 | ±0% | 234,000 |
| 2010/06/15 | 39 | 40 | 39 | 40 | +1 | +2.6% | 4,000 |
| 2010/06/14 | 40 | 41 | 38 | 39 | ±0 | ±0% | 139,000 |
| 2010/06/11 | 38 | 42 | 38 | 39 | +2 | +5.4% | 512,000 |
| 2010/06/10 | 38 | 38 | 37 | 37 | -1 | -2.6% | 39,000 |
| 2010/06/09 | 38 | 38 | 37 | 38 | +1 | +2.7% | 60,000 |
| 2010/06/08 | 38 | 39 | 37 | 37 | -2 | -5.1% | 77,000 |
| 2010/06/07 | 38 | 39 | 37 | 39 | ±0 | ±0% | 68,000 |
| 2010/06/04 | 39 | 40 | 38 | 39 | ±0 | ±0% | 44,000 |
| 2010/06/03 | 39 | 39 | 38 | 39 | +1 | +2.6% | 119,000 |
| 2010/06/02 | 40 | 40 | 38 | 38 | -1 | -2.6% | 59,000 |
| 2010/06/01 | 42 | 42 | 38 | 39 | -1 | -2.5% | 363,000 |
| 2010/05/31 | 37 | 40 | 37 | 40 | +3 | +8.1% | 151,000 |
| 2010/05/28 | 40 | 40 | 36 | 37 | -1 | -2.6% | 265,000 |
| 2010/05/27 | 38 | 40 | 38 | 38 | ±0 | ±0% | 65,000 |
| 2010/05/26 | 37 | 40 | 36 | 38 | +1 | +2.7% | 204,000 |
| 2010/05/25 | 38 | 39 | 36 | 37 | -1 | -2.6% | 150,000 |
| 2010/05/24 | 39 | 40 | 38 | 38 | -1 | -2.6% | 130,000 |
| 2010/05/21 | 39 | 40 | 38 | 39 | -2 | -4.9% | 263,000 |
| 2010/05/20 | 40 | 41 | 39 | 41 | ±0 | ±0% | 105,000 |
| 2010/05/19 | 39 | 41 | 38 | 41 | -1 | -2.4% | 314,000 |
| 2010/05/18 | 42 | 43 | 41 | 42 | ±0 | ±0% | 178,000 |
| 2010/05/17 | 45 | 45 | 42 | 42 | -3 | -6.7% | 201,000 |
| 2010/05/14 | 45 | 45 | 44 | 45 | ±0 | ±0% | 83,000 |
| 2010/05/13 | 45 | 46 | 45 | 45 | ±0 | ±0% | 116,000 |
| 2010/05/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 100,000 |
| 2010/05/11 | 47 | 47 | 45 | 45 | -2 | -4.3% | 228,000 |
| 2010/05/10 | 45 | 47 | 45 | 47 | +2 | +4.4% | 272,000 |
| 2010/05/07 | 48 | 48 | 45 | 45 | -6 | -11.8% | 946,000 |
| 2010/05/06 | 49 | 57 | 48 | 51 | +1 | +2% | 2,717,000 |
| 2010/04/30 | 50 | 50 | 49 | 50 | +1 | +2% | 401,000 |
| 2010/04/28 | 48 | 49 | 48 | 49 | ±0 | ±0% | 73,000 |
| 2010/04/27 | 48 | 49 | 48 | 49 | +1 | +2.1% | 191,000 |
| 2010/04/26 | 48 | 50 | 48 | 48 | ±0 | ±0% | 263,000 |
| 2010/04/23 | 48 | 49 | 48 | 48 | -1 | -2% | 161,000 |
| 2010/04/22 | 48 | 49 | 47 | 49 | ±0 | ±0% | 252,000 |
| 2010/04/21 | 48 | 49 | 48 | 49 | ±0 | ±0% | 143,000 |
| 2010/04/20 | 47 | 49 | 47 | 49 | +1 | +2.1% | 279,000 |
| 2010/04/19 | 47 | 48 | 46 | 48 | -1 | -2% | 287,000 |
| 2010/04/16 | 49 | 49 | 47 | 49 | +1 | +2.1% | 358,000 |
| 2010/04/15 | 49 | 49 | 47 | 48 | +1 | +2.1% | 363,000 |
| 2010/04/14 | 50 | 50 | 46 | 47 | -2 | -4.1% | 625,000 |
| 2010/04/13 | 51 | 52 | 48 | 49 | +2 | +4.3% | 1,262,000 |
| 2010/04/12 | 43 | 49 | 43 | 47 | +5 | +11.9% | 1,620,000 |
| 2010/04/09 | 42 | 43 | 42 | 42 | ±0 | ±0% | 70,000 |
| 2010/04/08 | 44 | 44 | 41 | 42 | -1 | -2.3% | 287,000 |
| 2010/04/07 | 44 | 44 | 43 | 43 | ±0 | ±0% | 136,000 |
| 2010/04/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 290,000 |
| 2010/04/05 | 44 | 44 | 43 | 43 | -1 | -2.3% | 130,000 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「エコナックＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| エコナックＨＤ | 12,800円 | +32.2% | - | 0.00% | 56.39倍 | 0.73倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し多店舗展開へ |
| ケアサービス | 81,300円 | +8.4% | +13.5% | 1.97% | 9.04倍 | 1.30倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| コンヴァノ | 78,400円 | +11.1% | - | 0.00% | - | 3.89倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ＴＡＣ | 18,100円 | -3.0% | - | 3.31% | - | 0.52倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| Ｇモンスター | 104,600円 | +21.0% | +91.1% | 0.00% | 15.67倍 | 4.50倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
