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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 92 | 93 | 91 | 91 | -1 | -1.1% | 272,700 |
| 2022/06/10 | 93 | 94 | 92 | 92 | -3 | -3.2% | 291,800 |
| 2022/06/09 | 94 | 96 | 93 | 95 | ±0 | ±0% | 216,900 |
| 2022/06/08 | 93 | 95 | 92 | 95 | +2 | +2.2% | 346,300 |
| 2022/06/07 | 91 | 93 | 91 | 93 | +1 | +1.1% | 189,300 |
| 2022/06/06 | 91 | 92 | 91 | 92 | +1 | +1.1% | 102,600 |
| 2022/06/03 | 91 | 93 | 91 | 91 | ±0 | ±0% | 272,100 |
| 2022/06/02 | 92 | 92 | 91 | 91 | -1 | -1.1% | 105,100 |
| 2022/06/01 | 92 | 92 | 91 | 92 | +1 | +1.1% | 111,500 |
| 2022/05/31 | 91 | 92 | 91 | 91 | ±0 | ±0% | 81,900 |
| 2022/05/30 | 91 | 94 | 90 | 91 | ±0 | ±0% | 274,700 |
| 2022/05/27 | 91 | 91 | 89 | 91 | +1 | +1.1% | 95,100 |
| 2022/05/26 | 90 | 91 | 90 | 90 | -1 | -1.1% | 83,400 |
| 2022/05/25 | 90 | 91 | 89 | 91 | +1 | +1.1% | 120,500 |
| 2022/05/24 | 91 | 92 | 90 | 90 | -2 | -2.2% | 90,100 |
| 2022/05/23 | 91 | 92 | 90 | 92 | +1 | +1.1% | 259,700 |
| 2022/05/20 | 90 | 91 | 89 | 91 | +1 | +1.1% | 192,900 |
| 2022/05/19 | 90 | 91 | 89 | 90 | ±0 | ±0% | 266,400 |
| 2022/05/18 | 90 | 91 | 89 | 90 | ±0 | ±0% | 278,100 |
| 2022/05/17 | 92 | 92 | 89 | 90 | -1 | -1.1% | 339,400 |
| 2022/05/16 | 96 | 98 | 88 | 91 | ±0 | ±0% | 995,700 |
| 2022/05/13 | 90 | 101 | 89 | 91 | +4 | +4.6% | 3,487,300 |
| 2022/05/12 | 88 | 89 | 87 | 87 | -2 | -2.2% | 89,800 |
| 2022/05/11 | 89 | 89 | 87 | 89 | +1 | +1.1% | 91,700 |
| 2022/05/10 | 90 | 90 | 87 | 88 | -2 | -2.2% | 156,900 |
| 2022/05/09 | 90 | 90 | 89 | 90 | ±0 | ±0% | 122,700 |
| 2022/05/06 | 89 | 90 | 88 | 90 | +1 | +1.1% | 111,200 |
| 2022/05/02 | 89 | 90 | 88 | 89 | ±0 | ±0% | 171,900 |
| 2022/04/28 | 89 | 89 | 88 | 89 | +1 | +1.1% | 119,800 |
| 2022/04/27 | 88 | 90 | 88 | 88 | ±0 | ±0% | 116,800 |
| 2022/04/26 | 88 | 89 | 88 | 88 | ±0 | ±0% | 77,900 |
| 2022/04/25 | 89 | 90 | 88 | 88 | -1 | -1.1% | 88,100 |
| 2022/04/22 | 89 | 90 | 89 | 89 | -1 | -1.1% | 88,600 |
| 2022/04/21 | 89 | 90 | 89 | 90 | ±0 | ±0% | 66,000 |
| 2022/04/20 | 90 | 90 | 88 | 90 | +2 | +2.3% | 112,100 |
| 2022/04/19 | 90 | 90 | 88 | 88 | ±0 | ±0% | 111,100 |
| 2022/04/18 | 89 | 89 | 88 | 88 | -1 | -1.1% | 93,800 |
| 2022/04/15 | 89 | 90 | 89 | 89 | ±0 | ±0% | 78,300 |
| 2022/04/14 | 90 | 91 | 89 | 89 | -1 | -1.1% | 102,600 |
| 2022/04/13 | 89 | 90 | 89 | 90 | ±0 | ±0% | 74,300 |
| 2022/04/12 | 90 | 90 | 89 | 90 | ±0 | ±0% | 73,400 |
| 2022/04/11 | 89 | 90 | 89 | 90 | +1 | +1.1% | 83,000 |
| 2022/04/08 | 89 | 90 | 88 | 89 | ±0 | ±0% | 150,900 |
| 2022/04/07 | 91 | 91 | 89 | 89 | -2 | -2.2% | 178,200 |
| 2022/04/06 | 91 | 92 | 90 | 91 | -1 | -1.1% | 92,500 |
| 2022/04/05 | 92 | 92 | 91 | 92 | ±0 | ±0% | 97,900 |
| 2022/04/04 | 91 | 92 | 91 | 92 | ±0 | ±0% | 88,600 |
| 2022/04/01 | 92 | 92 | 91 | 92 | ±0 | ±0% | 144,500 |
| 2022/03/31 | 93 | 93 | 91 | 92 | +1 | +1.1% | 127,400 |
| 2022/03/30 | 93 | 93 | 91 | 91 | -3 | -3.2% | 262,500 |
701～
750
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 | 14,000円 | +5.7% | +58.5% | 3.57% | 21.77倍 | 0.77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 | 260,900円 | +6.9% | +28.9% | 3.45% | 11.37倍 | 0.81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 | 132,800円 | +5.5% | +12.3% | 1.73% | 8.71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 | 13,700円 | +2.9% | -70.8% | 0.00% | - | 0.90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
