エコノスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,070 | 1,098 | 1,060 | 1,060 | -17 | -1.6% | 500 |
| 2024/11/20 | 1,094 | 1,094 | 1,077 | 1,077 | ±0 | ±0% | 400 |
| 2024/11/19 | 1,097 | 1,099 | 1,072 | 1,077 | +6 | +0.6% | 600 |
| 2024/11/18 | 1,071 | 1,071 | 1,071 | 1,071 | -22 | -2% | 300 |
| 2024/11/15 | 1,100 | 1,100 | 1,093 | 1,093 | ±0 | ±0% | 300 |
| 2024/11/14 | 1,091 | 1,093 | 1,091 | 1,093 | +32 | +3% | 200 |
| 2024/11/13 | 1,096 | 1,099 | 1,060 | 1,061 | +8 | +0.8% | 400 |
| 2024/11/12 | 1,053 | 1,053 | 1,053 | 1,053 | -47 | -4.3% | 300 |
| 2024/11/11 | 1,076 | 1,100 | 1,076 | 1,100 | +1 | +0.1% | 500 |
| 2024/11/08 | 1,099 | 1,099 | 1,099 | 1,099 | +7 | +0.6% | 100 |
| 2024/11/07 | 1,062 | 1,092 | 1,062 | 1,092 | +30 | +2.8% | 200 |
| 2024/11/06 | 1,090 | 1,090 | 1,062 | 1,062 | +2 | +0.2% | 300 |
| 2024/11/05 | 1,060 | 1,060 | 1,060 | 1,060 | -3 | -0.3% | 100 |
| 2024/11/01 | 1,090 | 1,090 | 1,063 | 1,063 | +3 | +0.3% | 300 |
| 2024/10/31 | 1,057 | 1,060 | 1,057 | 1,060 | -40 | -3.6% | 300 |
| 2024/10/30 | 1,052 | 1,100 | 1,052 | 1,100 | - | - | 300 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 1,062 | 1,062 | 1,061 | 1,061 | -3 | -0.3% | 200 |
| 2024/10/25 | 1,100 | 1,110 | 1,063 | 1,064 | - | - | 600 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | -1 | -0.1% | 100 |
| 2024/10/15 | 1,110 | 1,110 | 1,101 | 1,101 | - | - | 200 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 1,106 | 1,106 | 1,106 | 1,106 | - | - | 100 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 1,105 | 1,105 | 1,105 | 1,105 | +10 | +0.9% | 100 |
| 2024/10/07 | 1,100 | 1,100 | 1,095 | 1,095 | +13 | +1.2% | 200 |
| 2024/10/04 | 1,125 | 1,125 | 1,082 | 1,082 | -43 | -3.8% | 200 |
| 2024/10/03 | 1,125 | 1,125 | 1,125 | 1,125 | +30 | +2.7% | 100 |
| 2024/10/02 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 100 |
| 2024/10/01 | 1,095 | 1,095 | 1,095 | 1,095 | -30 | -2.7% | 100 |
| 2024/09/30 | 1,100 | 1,125 | 1,100 | 1,125 | - | - | 500 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 100 |
| 2024/09/25 | 1,110 | 1,119 | 1,085 | 1,110 | ±0 | ±0% | 700 |
| 2024/09/24 | 1,105 | 1,110 | 1,105 | 1,110 | +22 | +2% | 200 |
| 2024/09/20 | 1,110 | 1,115 | 1,088 | 1,088 | -14 | -1.3% | 700 |
| 2024/09/19 | 1,100 | 1,102 | 1,091 | 1,102 | +2 | +0.2% | 600 |
| 2024/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 100 |
| 2024/09/17 | 1,094 | 1,100 | 1,092 | 1,100 | +2 | +0.2% | 500 |
| 2024/09/13 | 1,098 | 1,098 | 1,098 | 1,098 | -12 | -1.1% | 500 |
| 2024/09/12 | 1,105 | 1,110 | 1,105 | 1,110 | +10 | +0.9% | 200 |
| 2024/09/11 | 1,120 | 1,120 | 1,100 | 1,100 | +1 | +0.1% | 400 |
| 2024/09/10 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 100 |
| 2024/09/09 | 1,118 | 1,118 | 1,099 | 1,099 | -21 | -1.9% | 400 |
1～
50
件表示中 / 2302件
類似銘柄と比較する
現在ご覧いただいている「エコノス」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 |
|---|---|---|---|---|---|---|---|---|
| エコノス | 106,000円 | +2.3% | -9.7% | 4.72% | 11.65倍 | 1.63倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| ペットゴー | 76,500円 | -9.8% | -35.3% | 0.00% | 14.09倍 | 1.20倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＥＣ化率９割。自社ブランド育成注力 |
| エスエルディー | 89,700円 | +0.4% | +9.4% | 0.00% | 12.84倍 | 3.12倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ＣＡＰＩＴＡ | 32,400円 | +22.6% | +15.0% | 0.62% | 50.78倍 | 0.76倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| セキド | 64,000円 | +2.6% | -44.6% | 1.56% | 26.08倍 | 1.64倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム
