エコモットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 2,180 | 2,199 | 2,100 | 2,184 | +53 | +2.5% | 6,800 |
| 2017/10/31 | 2,015 | 2,150 | 2,015 | 2,131 | +121 | +6% | 17,500 |
| 2017/10/30 | 1,995 | 2,010 | 1,988 | 2,010 | +39 | +2% | 5,900 |
| 2017/10/27 | 1,950 | 1,997 | 1,950 | 1,971 | +21 | +1.1% | 4,200 |
| 2017/10/26 | 1,950 | 1,980 | 1,949 | 1,950 | ±0 | ±0% | 2,500 |
| 2017/10/25 | 1,930 | 1,955 | 1,930 | 1,950 | ±0 | ±0% | 600 |
| 2017/10/24 | 1,972 | 2,000 | 1,910 | 1,950 | -37 | -1.9% | 2,500 |
| 2017/10/23 | 1,975 | 2,010 | 1,975 | 1,987 | +52 | +2.7% | 7,300 |
| 2017/10/20 | 1,930 | 1,945 | 1,930 | 1,935 | -25 | -1.3% | 2,200 |
| 2017/10/19 | 1,930 | 1,990 | 1,930 | 1,960 | -10 | -0.5% | 2,600 |
| 2017/10/18 | 2,000 | 2,011 | 1,901 | 1,970 | -30 | -1.5% | 4,200 |
| 2017/10/17 | 1,950 | 2,007 | 1,880 | 2,000 | +50 | +2.6% | 14,400 |
| 2017/10/16 | 1,980 | 1,980 | 1,910 | 1,950 | +50 | +2.6% | 7,600 |
| 2017/10/13 | 1,826 | 1,900 | 1,826 | 1,900 | +74 | +4.1% | 13,600 |
| 2017/10/12 | 1,830 | 1,833 | 1,826 | 1,826 | -4 | -0.2% | 1,300 |
| 2017/10/11 | 1,822 | 1,830 | 1,818 | 1,830 | +8 | +0.4% | 1,400 |
| 2017/10/10 | 1,821 | 1,826 | 1,820 | 1,822 | +2 | +0.1% | 3,000 |
| 2017/10/06 | 1,819 | 1,820 | 1,819 | 1,820 | +1 | +0.1% | 2,800 |
| 2017/10/05 | 1,845 | 1,845 | 1,791 | 1,819 | -9 | -0.5% | 5,500 |
| 2017/10/04 | 1,830 | 1,835 | 1,798 | 1,828 | -2 | -0.1% | 3,700 |
| 2017/10/03 | 1,827 | 1,830 | 1,815 | 1,830 | +3 | +0.2% | 3,300 |
| 2017/10/02 | 1,815 | 1,827 | 1,785 | 1,827 | +3 | +0.2% | 3,800 |
| 2017/09/29 | 1,820 | 1,824 | 1,805 | 1,824 | +9 | +0.5% | 2,900 |
| 2017/09/28 | 1,817 | 1,850 | 1,790 | 1,815 | +5 | +0.3% | 6,700 |
| 2017/09/27 | 1,731 | 1,810 | 1,730 | 1,810 | -1,725 | -48.8% | 8,200 |
| 2017/09/26 | 3,600 | 3,600 | 3,535 | 3,535 | -25 | -0.7% | 3,100 |
| 2017/09/25 | 3,555 | 3,600 | 3,555 | 3,560 | +5 | +0.1% | 2,200 |
| 2017/09/22 | 3,530 | 3,565 | 3,470 | 3,555 | +80 | +2.3% | 3,000 |
| 2017/09/21 | 3,500 | 3,540 | 3,475 | 3,475 | +5 | +0.1% | 2,200 |
| 2017/09/20 | 3,500 | 3,510 | 3,450 | 3,470 | -40 | -1.1% | 1,400 |
| 2017/09/19 | 3,540 | 3,600 | 3,440 | 3,510 | -25 | -0.7% | 4,300 |
| 2017/09/15 | 3,440 | 3,535 | 3,380 | 3,535 | +95 | +2.8% | 2,200 |
| 2017/09/14 | 3,390 | 3,510 | 3,310 | 3,440 | +20 | +0.6% | 4,500 |
| 2017/09/13 | 3,380 | 3,450 | 3,380 | 3,420 | -30 | -0.9% | 1,500 |
| 2017/09/12 | 3,450 | 3,550 | 3,385 | 3,450 | ±0 | ±0% | 3,800 |
| 2017/09/11 | 3,430 | 3,470 | 3,335 | 3,450 | +160 | +4.9% | 4,700 |
| 2017/09/08 | 3,275 | 3,455 | 3,220 | 3,290 | +10 | +0.3% | 4,000 |
| 2017/09/07 | 3,280 | 3,280 | 3,280 | 3,280 | +40 | +1.2% | 200 |
| 2017/09/06 | 3,210 | 3,240 | 3,060 | 3,240 | -40 | -1.2% | 1,600 |
| 2017/09/05 | 3,230 | 3,300 | 3,190 | 3,280 | -15 | -0.5% | 3,900 |
| 2017/09/04 | 3,410 | 3,410 | 3,295 | 3,295 | -105 | -3.1% | 2,100 |
| 2017/09/01 | 3,350 | 3,405 | 3,350 | 3,400 | +55 | +1.6% | 2,600 |
| 2017/08/31 | 3,345 | 3,345 | 3,330 | 3,345 | +10 | +0.3% | 600 |
| 2017/08/30 | 3,365 | 3,365 | 3,265 | 3,335 | -30 | -0.9% | 500 |
| 2017/08/29 | 3,400 | 3,400 | 3,230 | 3,365 | -45 | -1.3% | 3,100 |
| 2017/08/28 | 3,445 | 3,445 | 3,400 | 3,410 | -15 | -0.4% | 800 |
| 2017/08/25 | 3,400 | 3,460 | 3,360 | 3,425 | +35 | +1% | 4,100 |
| 2017/08/24 | 3,380 | 3,420 | 3,330 | 3,390 | +50 | +1.5% | 2,100 |
| 2017/08/23 | 3,375 | 3,400 | 3,190 | 3,340 | +20 | +0.6% | 5,700 |
| 2017/08/22 | 3,210 | 3,325 | 3,200 | 3,320 | +55 | +1.7% | 4,500 |
1901～
1950
件表示中 / 1992件
類似銘柄と比較する
現在ご覧いただいている「エコモット」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 |
|---|---|---|---|---|---|---|---|---|
| エコモット | 60,300円 | +11.3% | +73.9% | 0.00% | 148.52倍 | 3.53倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| ＡＰＬＩＸ | 14,700円 | +1.6% | -5.7% | 2.38% | 21.34倍 | 1.24倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| インタトレード | 43,200円 | +16.8% | - | 0.00% | 310.79倍 | 2.63倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| カラダノート | 47,500円 | -8.8% | -5.7% | 0.00% | 31.75倍 | 10.91倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| モブキャストＨ | 5,300円 | -2.3% | - | 0.00% | - | 6.75倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
