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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 88 | 90 | 88 | 89 | +1 | +1.1% | 275,500 |
| 2022/08/23 | 89 | 89 | 88 | 88 | ±0 | ±0% | 229,200 |
| 2022/08/22 | 88 | 89 | 88 | 88 | -2 | -2.2% | 229,300 |
| 2022/08/19 | 89 | 90 | 89 | 90 | +1 | +1.1% | 223,200 |
| 2022/08/18 | 89 | 90 | 88 | 89 | -1 | -1.1% | 210,400 |
| 2022/08/17 | 89 | 90 | 89 | 90 | ±0 | ±0% | 146,000 |
| 2022/08/16 | 89 | 90 | 88 | 90 | ±0 | ±0% | 245,500 |
| 2022/08/15 | 88 | 90 | 87 | 90 | +2 | +2.3% | 372,600 |
| 2022/08/12 | 89 | 89 | 88 | 88 | -1 | -1.1% | 263,300 |
| 2022/08/10 | 90 | 90 | 88 | 89 | ±0 | ±0% | 329,300 |
| 2022/08/09 | 89 | 90 | 89 | 89 | ±0 | ±0% | 106,100 |
| 2022/08/08 | 90 | 90 | 89 | 89 | -1 | -1.1% | 140,700 |
| 2022/08/05 | 89 | 91 | 89 | 90 | ±0 | ±0% | 236,100 |
| 2022/08/04 | 90 | 91 | 89 | 90 | +1 | +1.1% | 190,100 |
| 2022/08/03 | 89 | 91 | 89 | 89 | ±0 | ±0% | 247,200 |
| 2022/08/02 | 90 | 91 | 89 | 89 | -2 | -2.2% | 195,200 |
| 2022/08/01 | 90 | 91 | 89 | 91 | +2 | +2.2% | 181,600 |
| 2022/07/29 | 90 | 91 | 89 | 89 | -1 | -1.1% | 156,300 |
| 2022/07/28 | 90 | 91 | 89 | 90 | -1 | -1.1% | 315,100 |
| 2022/07/27 | 91 | 92 | 90 | 91 | ±0 | ±0% | 97,800 |
| 2022/07/26 | 90 | 92 | 90 | 91 | +1 | +1.1% | 168,800 |
| 2022/07/25 | 91 | 92 | 90 | 90 | -1 | -1.1% | 95,800 |
| 2022/07/22 | 91 | 93 | 91 | 91 | -1 | -1.1% | 172,700 |
| 2022/07/21 | 90 | 92 | 90 | 92 | +1 | +1.1% | 136,500 |
| 2022/07/20 | 90 | 91 | 89 | 91 | +1 | +1.1% | 277,700 |
| 2022/07/19 | 88 | 90 | 88 | 90 | +2 | +2.3% | 147,400 |
| 2022/07/15 | 90 | 90 | 88 | 88 | -2 | -2.2% | 384,100 |
| 2022/07/14 | 91 | 92 | 90 | 90 | -2 | -2.2% | 270,700 |
| 2022/07/13 | 91 | 92 | 91 | 92 | +1 | +1.1% | 87,000 |
| 2022/07/12 | 92 | 93 | 91 | 91 | -1 | -1.1% | 121,300 |
| 2022/07/11 | 91 | 94 | 91 | 92 | +1 | +1.1% | 183,600 |
| 2022/07/08 | 93 | 93 | 91 | 91 | -2 | -2.2% | 340,900 |
| 2022/07/07 | 94 | 94 | 92 | 93 | ±0 | ±0% | 207,200 |
| 2022/07/06 | 93 | 95 | 93 | 93 | -1 | -1.1% | 135,800 |
| 2022/07/05 | 95 | 96 | 94 | 94 | -1 | -1.1% | 197,000 |
| 2022/07/04 | 97 | 97 | 95 | 95 | ±0 | ±0% | 173,900 |
| 2022/07/01 | 96 | 97 | 95 | 95 | -1 | -1% | 230,900 |
| 2022/06/30 | 98 | 98 | 96 | 96 | -3 | -3% | 142,200 |
| 2022/06/29 | 98 | 99 | 97 | 99 | ±0 | ±0% | 114,500 |
| 2022/06/28 | 100 | 100 | 98 | 99 | -1 | -1% | 291,100 |
| 2022/06/27 | 98 | 100 | 97 | 100 | +2 | +2% | 324,600 |
| 2022/06/24 | 96 | 99 | 96 | 98 | +1 | +1% | 406,400 |
| 2022/06/23 | 93 | 97 | 92 | 97 | +5 | +5.4% | 260,500 |
| 2022/06/22 | 96 | 96 | 92 | 92 | -1 | -1.1% | 358,400 |
| 2022/06/21 | 90 | 102 | 90 | 93 | +5 | +5.7% | 2,368,700 |
| 2022/06/20 | 88 | 90 | 87 | 88 | +1 | +1.1% | 229,300 |
| 2022/06/17 | 86 | 88 | 86 | 87 | ±0 | ±0% | 233,600 |
| 2022/06/16 | 88 | 89 | 87 | 87 | +1 | +1.2% | 206,100 |
| 2022/06/15 | 90 | 90 | 86 | 86 | -3 | -3.4% | 494,900 |
| 2022/06/14 | 90 | 91 | 89 | 89 | -2 | -2.2% | 429,500 |
651～
700
件表示中 / 3684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 | 14,100円 | +5.7% | +58.5% | 3.55% | 21.93倍 | 0.78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 |
| 地盤ネットＨ | 16,300円 | -0.4% | - | 0.00% | 40.85倍 | 2.98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 |
| 共栄セキュリ | 251,700円 | +6.9% | +28.9% | 3.58% | 10.97倍 | 0.78倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ディエムソリュ | 132,700円 | +5.5% | +12.3% | 1.73% | 8.70倍 | 1.22倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| リブセンス | 13,600円 | +2.9% | -70.8% | 0.00% | - | 0.89倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
市場注目の銘柄
チャート関連のコラム
