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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 85 | 86 | 85 | 85 | ±0 | ±0% | 63,100 |
| 2023/08/31 | 86 | 86 | 85 | 85 | -1 | -1.2% | 19,100 |
| 2023/08/30 | 85 | 86 | 84 | 86 | +1 | +1.2% | 108,600 |
| 2023/08/29 | 85 | 85 | 84 | 85 | ±0 | ±0% | 73,300 |
| 2023/08/28 | 85 | 85 | 84 | 85 | ±0 | ±0% | 29,400 |
| 2023/08/25 | 83 | 85 | 83 | 85 | +1 | +1.2% | 86,900 |
| 2023/08/24 | 84 | 85 | 83 | 84 | +1 | +1.2% | 83,000 |
| 2023/08/23 | 84 | 84 | 83 | 83 | -1 | -1.2% | 86,000 |
| 2023/08/22 | 84 | 85 | 83 | 84 | ±0 | ±0% | 55,500 |
| 2023/08/21 | 83 | 85 | 83 | 84 | +1 | +1.2% | 69,800 |
| 2023/08/18 | 83 | 85 | 83 | 83 | -1 | -1.2% | 144,000 |
| 2023/08/17 | 85 | 85 | 83 | 84 | ±0 | ±0% | 274,900 |
| 2023/08/16 | 86 | 87 | 83 | 84 | -2 | -2.3% | 423,600 |
| 2023/08/15 | 89 | 89 | 83 | 86 | -3 | -3.4% | 1,110,300 |
| 2023/08/14 | 90 | 90 | 88 | 89 | -4 | -4.3% | 490,600 |
| 2023/08/10 | 91 | 93 | 90 | 93 | +2 | +2.2% | 243,800 |
| 2023/08/09 | 91 | 92 | 90 | 91 | +1 | +1.1% | 113,600 |
| 2023/08/08 | 92 | 92 | 90 | 90 | -2 | -2.2% | 135,700 |
| 2023/08/07 | 91 | 92 | 91 | 92 | ±0 | ±0% | 155,700 |
| 2023/08/04 | 90 | 92 | 90 | 92 | +2 | +2.2% | 200,300 |
| 2023/08/03 | 91 | 92 | 89 | 90 | -1 | -1.1% | 180,100 |
| 2023/08/02 | 93 | 93 | 91 | 91 | -2 | -2.2% | 100,700 |
| 2023/08/01 | 93 | 93 | 92 | 93 | ±0 | ±0% | 86,300 |
| 2023/07/31 | 90 | 93 | 90 | 93 | +3 | +3.3% | 215,300 |
| 2023/07/28 | 91 | 92 | 89 | 90 | -2 | -2.2% | 537,300 |
| 2023/07/27 | 91 | 92 | 90 | 92 | +1 | +1.1% | 71,800 |
| 2023/07/26 | 91 | 92 | 90 | 91 | ±0 | ±0% | 81,400 |
| 2023/07/25 | 92 | 92 | 91 | 91 | -1 | -1.1% | 118,700 |
| 2023/07/24 | 93 | 93 | 91 | 92 | ±0 | ±0% | 93,300 |
| 2023/07/21 | 93 | 93 | 91 | 92 | ±0 | ±0% | 112,000 |
| 2023/07/20 | 92 | 93 | 92 | 92 | ±0 | ±0% | 84,000 |
| 2023/07/19 | 93 | 93 | 92 | 92 | ±0 | ±0% | 28,800 |
| 2023/07/18 | 94 | 94 | 92 | 92 | -1 | -1.1% | 106,700 |
| 2023/07/14 | 95 | 95 | 93 | 93 | -1 | -1.1% | 74,200 |
| 2023/07/13 | 94 | 95 | 94 | 94 | ±0 | ±0% | 48,100 |
| 2023/07/12 | 95 | 96 | 93 | 94 | -1 | -1.1% | 221,100 |
| 2023/07/11 | 95 | 96 | 95 | 95 | ±0 | ±0% | 42,900 |
| 2023/07/10 | 97 | 97 | 95 | 95 | -1 | -1% | 58,400 |
| 2023/07/07 | 95 | 97 | 95 | 96 | +1 | +1.1% | 112,500 |
| 2023/07/06 | 96 | 97 | 95 | 95 | -1 | -1% | 61,900 |
| 2023/07/05 | 96 | 97 | 96 | 96 | ±0 | ±0% | 86,300 |
| 2023/07/04 | 96 | 97 | 95 | 96 | ±0 | ±0% | 119,400 |
| 2023/07/03 | 97 | 98 | 96 | 96 | -1 | -1% | 19,600 |
| 2023/06/30 | 96 | 97 | 96 | 97 | ±0 | ±0% | 83,200 |
| 2023/06/29 | 95 | 97 | 95 | 97 | +2 | +2.1% | 74,900 |
| 2023/06/28 | 95 | 97 | 95 | 95 | ±0 | ±0% | 122,100 |
| 2023/06/27 | 94 | 96 | 94 | 95 | ±0 | ±0% | 96,000 |
| 2023/06/26 | 96 | 97 | 95 | 95 | -2 | -2.1% | 289,900 |
| 2023/06/23 | 95 | 97 | 94 | 97 | +2 | +2.1% | 205,600 |
| 2023/06/22 | 97 | 98 | 95 | 95 | -2 | -2.1% | 251,900 |
451～
500
件表示中 / 3736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 | 16,100円 | +3.5% | +7.7% | 3.11% | 18.51倍 | 0.86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２店舗展開 |
| ディスラプタ | 20,800円 | +18.4% | +41.3% | 2.40% | 12.45倍 | 1.93倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| 総医研 | 15,800円 | -5.9% | - | 3.16% | - | 0.69倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| ＴＡＣ | 22,400円 | +0.3% | -4.9% | 3.13% | 8.64倍 | 0.65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 |
| 地盤ネットＨ | 17,900円 | +67.8% | -74.5% | 0.00% | 397.78倍 | 3.32倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
